Allied Blend N Distils Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Allied Blend N Distils Ltd		MCap (aprox) 17547.4 Crores	Symbol : ABDL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
9.8%	13.1%	21.4%		2.1%	51.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	627.85	-16.6	554.42k	-2.6%
12-06-26	Fri	644.45	36	2.05m	5.9%	Data Update : 7 PM
11-06-26	Thu	608.45	36.75	1.31m	6.4%	15-06-26 : 627.85
10-06-26	Wed	571.7	-11.4	170.42k	-2.0%
09-06-26	Tue	583.1	15.45	258.82k	2.7%	Compared to  :  04-06-26 571.85
08-06-26	Mon	567.65	-13.05	174k	-2.2%
05-06-26	Fri	580.7	8.85	301.89k	1.5%	7 Days %
04-06-26	Thu	571.85	-0.35	377.23k	-0.1%	9.8%
03-06-26	Wed	572.2	25.6	317.37k	4.7%
02-06-26	Tue	546.6	-4.95	114.83k	-0.9%	Compared to  :  15-05-26 555.35
01-06-26	Mon	551.55	-6.75	229.97k	-1.2%
29-05-26	Fri	558.3	18.45	330.86k	3.4%	1 Month %
27-05-26	Wed	539.85	-5.05	191.54k	-0.9%	13.1%
26-05-26	Tue	544.9	8.9	332.56k	1.7%	.
25-05-26	Mon	536	-0.3	145.9k	-0.1%	Compared to  :  15-04-26 517.15
22-05-26	Fri	536.3	-0.65	224.44k	-0.1%
21-05-26	Thu	536.95	4.7	244.73k	0.9%	2 Months %
20-05-26	Wed	532.25	0.75	246.43k	0.1%	21.4%
19-05-26	Tue	531.5	3.9	470.77k	0.7%
18-05-26	Mon	527.6	-27.75	283.97k	-5.0%	Compared to  :  16-03-26
15-05-26	Fri	555.35	3.75	805.58k	0.7%
14-05-26	Thu	551.6	-10.05	318.9k	-1.8%	3 Months %
13-05-26	Wed	561.65	-5.8	195.41k	-1.0%
12-05-26	Tue	567.45	-21	317.83k	-3.6%
11-05-26	Mon	588.45	-2.85	308.77k	-0.5%	Compared to  :  15-12-25 614.75
08-05-26	Fri	591.3	19.3	900.36k	3.4%
07-05-26	Thu	572	27.2	319.6k	5.0%	6 Months %
06-05-26	Wed	544.8	5.75	123.19k	1.1%	2.1%
05-05-26	Tue	539.05	1.9	311.07k	0.4%
04-05-26	Mon	537.15	5.35	242.38k	1.0%	Compared to  :  16-06-25 415.45
30-04-26	Thu	531.8	-20.05	384.58k	-3.6%
29-04-26	Wed	551.85	7.8	349.19k	1.4%	1 year %
28-04-26	Tue	544.05	-10.5	163.78k	-1.9%	51.1%
27-04-26	Mon	554.55	-3.75	102.88k	-0.7%
24-04-26	Fri	558.3	-2.85	189.56k	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	561.15	8.05	336.25k	1.5%
22-04-26	Wed	553.1	-12.05	239.44k	-2.1%
21-04-26	Tue	565.15	-8.25	234.42k	-1.4%
20-04-26	Mon	573.4	-0.4	560.11k	-0.1%
17-04-26	Fri	573.8	34.3	1.08m	6.4%
16-04-26	Thu	539.5	22.35	841.16k	4.3%
15-04-26	Wed	517.15	17.25	541.6k	3.5%
13-04-26	Mon	499.9	-9.5	588.9k	-1.9%
10-04-26	Fri	509.4	42.85	2.14m	9.2%
09-04-26	Thu	466.55	9.4	619.81k	2.1%
08-04-26	Wed	457.15	37.05	646.84k	8.8%
07-04-26	Tue	420.1	-7.4	326.48k	-1.7%
06-04-26	Mon	427.5	3.65	356.18k	0.9%
02-04-26	Thu	423.85	2.3	351.76k	0.5%
01-04-26	Wed	421.55	17.5	528.38k	4.3%
30-03-26	Mon	404.05	7	1.45m	1.8%
27-03-26	Fri	397.05	-11.45	1.39m	-2.8%
25-03-26	Wed	408.5	12.6	727.02k	3.2%
24-03-26	Tue	395.9	11.75	686.56k	3.1%
23-03-26	Mon	384.15	-24.3	509.6k	-5.9%
20-03-26	Fri	408.45	-4.45	359.81k	-1.1%
19-03-26	Thu	412.9	-74.6	285.95k	-2.5%
18-03-26	Wed	487.5	-2.45	111.59k	-0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	489.95	-5.85	214.61k	-1.2%
26-02-26	Thu	495.8	-5.65	173.8k	-1.1%
25-02-26	Wed	501.45	0.65	115.77k	0.1%
24-02-26	Tue	500.8	-5.25	162.76k	-1.0%
23-02-26	Mon	506.05	-15.15	227.68k	-2.9%
20-02-26	Fri	521.2	-3.75	332.17k	-0.7%
19-02-26	Thu	524.95	-2.3	178.51k	-0.4%
18-02-26	Wed	527.25	-1.9	361.24k	-0.4%
17-02-26	Tue	529.15	-9.25	429.48k	-1.7%
16-02-26	Mon	538.4	25.3	1.11m	4.9%
13-02-26	Fri	513.1	2.25	189.23k	0.4%
12-02-26	Thu	510.85	0.8	229.49k	0.2%
11-02-26	Wed	510.05	-4.7	329.12k	-0.9%
10-02-26	Tue	514.75	-0.2	160.68k	0.0%
09-02-26	Mon	514.95	3.95	315.91k	0.8%
06-02-26	Fri	511	1.7	298.27k	0.3%
05-02-26	Thu	509.3	13.35	645.21k	2.7%
04-02-26	Wed	495.95	4.65	612.25k	0.9%
03-02-26	Tue	491.3	5.15	347.62k	1.1%
02-02-26	Mon	486.15	29.95	971.26k	6.6%
01-02-26	Sun	456.2	-7.1	506.53k	-1.5%
30-01-26	Fri	463.3	9.15	676.72k	2.0%
29-01-26	Thu	454.15	5.45	657.82k	1.2%
28-01-26	Wed	448.7	3.2	790.6k	0.7%
27-01-26	Tue	445.5	9.25	457.75k	2.1%
23-01-26	Fri	436.25	-3.25	548.44k	-0.7%
22-01-26	Thu	439.5	-14	723.7k	-3.1%
21-01-26	Wed	453.5	-19.35	597.33k	-4.1%
20-01-26	Tue	472.85	-2.3	568.4k	-0.5%
19-01-26	Mon	475.15	-8	349.48k	-1.7%
16-01-26	Fri	483.15	-3.1	336.75k	-0.6%
14-01-26	Wed	486.25	-15.5	557.91k	-3.1%
13-01-26	Tue	501.75	-13.45	568.14k	-2.6%
12-01-26	Mon	515.2	-16.7	854.3k	-3.1%
09-01-26	Fri	531.9	-19.45	1.24m	-3.5%
08-01-26	Thu	551.35	-23.3	1.07m	-4.1%
07-01-26	Wed	574.65	-5.35	522.03k	-0.9%
06-01-26	Tue	580	-21.15	699.15k	-3.5%
05-01-26	Mon	601.15	-12.4	433.07k	-2.0%
02-01-26	Fri	613.55	20.1	455.97k	3.4%
01-01-26	Thu	593.45	-8.05	303.97k	-1.3%
31-12-25	Wed	601.5	-12.05	470.23k	-2.0%
30-12-25	Tue	613.55	-7.9	220.35k	-1.3%
29-12-25	Mon	621.45	-4.85	177.41k	-0.8%
26-12-25	Fri	626.3	-1.05	163.37k	-0.2%
24-12-25	Wed	627.35	4.1	171.36k	0.7%
23-12-25	Tue	623.25	9.95	174.43k	1.6%
22-12-25	Mon	613.3	2.25	227.58k	0.4%
19-12-25	Fri	611.05	-12.4	135.85k	-2.0%
18-12-25	Thu	623.45	-2.65	154.63k	-0.4%
17-12-25	Wed	626.1	1.3	161.93k	0.2%
16-12-25	Tue	624.8	10.05	211.41k	1.6%
15-12-25	Mon	614.75	-1.6	293.88k	-0.3%
12-12-25	Fri	616.35	2.75	202.71k	0.4%
11-12-25	Thu	613.6	6	438.84k	1.0%
10-12-25	Wed	607.6	-20.85	410.05k	-3.3%
09-12-25	Tue	628.45	-0.35	289.81k	-0.1%
08-12-25	Mon	628.8	12.05	392.79k	2.0%
05-12-25	Fri	616.75	18.15	775.21k	3.0%
04-12-25	Thu	598.6	-24.35	996.87k	-3.9%
03-12-25	Wed	622.95	-30.85	882.84k	-4.7%
02-12-25	Tue	653.8	-0.75	718.13k	-0.1%
01-12-25	Mon	654.55	2.4	631.89k	0.4%
28-11-25	Fri	652.15	-8.45	320.19k	-1.3%
27-11-25	Thu	660.6	9.35	390.77k	1.4%
26-11-25	Wed	651.25	0.5	381.31k	0.1%
25-11-25	Tue	650.75	-3.55	656k	-0.5%
24-11-25	Mon	654.3	-6.45	522.49k	-1.0%
21-11-25	Fri	660.75	-3.8	478.14k	-0.6%
20-11-25	Thu	664.55	-5.8	606.54k	-0.9%
19-11-25	Wed	670.35	20.45	703.63k	3.1%
18-11-25	Tue	649.9	24.4	503.84k	3.9%
17-11-25	Mon	625.5	-11.15	549.92k	-1.8%
14-11-25	Fri	636.65	19.2	608.95k	3.1%
13-11-25	Thu	617.45	-5.45	450.69k	-0.9%
12-11-25	Wed	622.9	-20	520.6k	-3.1%
11-11-25	Tue	642.9	0.8	983.22k	0.1%
10-11-25	Mon	642.1	-29.95	1.17m	-4.5%
07-11-25	Fri	672.05	-11.75	1.24m	-1.7%
06-11-25	Thu	683.8	21.75	1.01m	3.3%
04-11-25	Tue	662.05	22.65	1.4m	3.5%
03-11-25	Mon	639.4	-9.35	465.49k	-1.4%
31-10-25	Fri	648.75	36.85	1.65m	6.0%
30-10-25	Thu	611.9	0.05	700.8k	0.0%
29-10-25	Wed	611.85	-6.5	757.07k	-1.1%
28-10-25	Tue	618.35	-7.1	1.47m	-1.1%
27-10-25	Mon	625.45	21.8	1.17m	3.6%
24-10-25	Fri	603.65	22.75	534.59k	3.9%
23-10-25	Thu	580.9	29.4	1.31m	5.3%
21-10-25	Tue	551.5	9.25	518.49k	1.7%
20-10-25	Mon	542.25	0.9	216.01k	0.2%
17-10-25	Fri	541.35	12.85	304.21k	2.4%
16-10-25	Thu	528.5	-0.35	207.67k	-0.1%
15-10-25	Wed	528.85	-16.2	331.06k	-3.0%
14-10-25	Tue	545.05	0	350.52k	0.0%
13-10-25	Mon	545.05	-5.55	154.49k	-1.0%
10-10-25	Fri	550.6	3.95	193.03k	0.7%
09-10-25	Thu	546.65	-9.75	253.21k	-1.8%
08-10-25	Wed	556.4	3.4	362.84k	0.6%
07-10-25	Tue	553	22.9	734.64k	4.3%
06-10-25	Mon	530.1	22.4	396.21k	4.4%
03-10-25	Fri	507.7	-3.1	150.22k	-0.6%
01-10-25	Wed	510.8	-4.6	180.4k	-0.9%
30-09-25	Tue	515.4	-8.15	255.6k	-1.6%
29-09-25	Mon	523.55	-11.75	260.16k	-2.2%
26-09-25	Fri	535.3	3.6	284.1k	0.7%
25-09-25	Thu	531.7	-9.3	303.52k	-1.7%
24-09-25	Wed	541	-8.65	257.94k	-1.6%
23-09-25	Tue	549.65	-0.75	309.83k	-0.1%
22-09-25	Mon	550.4	6.15	287.61k	1.1%
19-09-25	Fri	544.25	-7.65	479.34k	-1.4%
18-09-25	Thu	551.9	-12.45	538.73k	-2.2%
17-09-25	Wed	564.35	18.65	1.36m	3.4%
16-09-25	Tue	545.7	16.55	1.11m	3.1%
15-09-25	Mon	529.15	20.8	937.67k	4.1%
12-09-25	Fri	508.35	1.85	171.49k	0.4%
11-09-25	Thu	506.5	-3.7	148.53k	-0.7%
10-09-25	Wed	510.2	9.55	302.98k	1.9%
09-09-25	Tue	500.65	6.65	159.36k	1.3%
08-09-25	Mon	494	1.15	285.29k	0.2%
05-09-25	Fri	492.85	-14.55	391.37k	-2.9%
04-09-25	Thu	507.4	-9.55	225.68k	-1.8%
03-09-25	Wed	516.95	11.55	431.59k	2.3%
02-09-25	Tue	505.4	4.05	247.96k	0.8%
01-09-25	Mon	501.35	-8.5	188.95k	-1.7%
29-08-25	Fri	509.85	-2.1	422.38k	-0.4%
28-08-25	Thu	511.95	-10.15	189.07k	-1.9%
26-08-25	Tue	522.1	-2.75	294.33k	-0.5%
25-08-25	Mon	524.85	2.45	287.54k	0.5%
22-08-25	Fri	522.4	-4.9	522.91k	-0.9%
21-08-25	Thu	527.3	30.3	1.13m	6.1%
20-08-25	Wed	497	5.3	337.57k	1.1%
19-08-25	Tue	491.7	-2.4	143.31k	-0.5%
18-08-25	Mon	494.1	0.3	123.32k	0.1%
14-08-25	Thu	493.8	5.1	155.96k	1.0%
13-08-25	Wed	488.7	-7.7	233.36k	-1.6%
12-08-25	Tue	496.4	-7.85	252.53k	-1.6%
11-08-25	Mon	504.25	7.45	436.51k	1.5%
08-08-25	Fri	496.8	-12.6	420.82k	-2.5%
07-08-25	Thu	509.4	-19.5	913.17k	-3.7%
06-08-25	Wed	528.9	18.15	674.68k	3.6%
05-08-25	Tue	510.75	-4.3	648.28k	-0.8%
04-08-25	Mon	515.05	21.15	1.52m	4.3%
01-08-25	Fri	493.9	10.25	545.97k	2.1%
31-07-25	Thu	487.7	6.2	2.22m	1.3%
30-07-25	Wed	477.45	17.7	546.43k	3.8%
29-07-25	Tue	459.75	-10.95	394.6k	-2.3%
28-07-25	Mon	470.7	-3	161k	-0.6%
25-07-25	Fri	473.7	-8.7	190.33k	-1.8%
24-07-25	Thu	482.4	10.9	471.08k	2.3%
23-07-25	Wed	471.5	-8	268.45k	-1.7%
22-07-25	Tue	479.5	-17.45	514.55k	-3.5%
21-07-25	Mon	496.95	4.8	467.35k	1.0%
18-07-25	Fri	492.15	0.7	693.87k	0.1%
17-07-25	Thu	491.45	5	1.52m	1.0%
16-07-25	Wed	486.45	39.2	1.96m	8.8%
15-07-25	Tue	447.25	3.85	386.96k	0.9%
14-07-25	Mon	443.4	2.75	301.03k	0.6%
11-07-25	Fri	440.65	-2.05	503.45k	-0.5%
10-07-25	Thu	442.7	8.2	706.22k	1.9%
09-07-25	Wed	434.5	1.6	634.22k	0.4%
08-07-25	Tue	432.9	8.85	580.33k	2.1%
07-07-25	Mon	424.05	-0.3	256.69k	-0.1%
04-07-25	Fri	424.35	-5.05	257.71k	-1.2%
03-07-25	Thu	429.4	-1.55	351.86k	-0.4%
02-07-25	Wed	430.95	5.95	266.59k	1.4%
01-07-25	Tue	425	-10.25	220.31k	-2.4%
30-06-25	Mon	435.25	2.8	501.07k	0.6%
27-06-25	Fri	432.45	3.8	293.28k	0.9%
26-06-25	Thu	428.65	-2.05	329.61k	-0.5%
25-06-25	Wed	430.7	8.05	410.9k	1.9%
24-06-25	Tue	422.65	7.45	372.84k	1.8%
23-06-25	Mon	415.2	-11.75	335.41k	-2.8%
20-06-25	Fri	426.95	-7.3	406.08k	-1.7%
19-06-25	Thu	434.25	0.25	558.92k	0.1%
18-06-25	Wed	434	10.65	682.17k	2.5%
17-06-25	Tue	423.35	7.9	644.25k	1.9%
16-06-25	Mon	415.45	-8.9	729.18k	-2.1%
13-06-25	Fri	424.35	-20.2	1.56m	-4.5%
12-06-25	Thu	444.55	14.7	1.45m	3.4%
11-06-25	Wed	429.85	1.4	619.23k	0.3%