Aditya Birla Real (ABREL) | Historial de Precios y Rendimientos | 1996 - 2025
Gráfico de Precios Históricos de Aditya Birla Real
Datos de Precios Históricos de Aditya Birla Real
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹1.614,60 | +2,93% | ₹1.574,60 | ₹1.640,00 | ₹1.574,60 | 805,5K |
| 6 oct. 2025 | ₹1.568,70 | -3,12% | ₹1.635,10 | ₹1.635,10 | ₹1.562,60 | 366,1K |
| 3 oct. 2025 | ₹1.619,20 | -1,76% | ₹1.659,50 | ₹1.664,00 | ₹1.611,30 | 393,5K |
| 2 oct. 2025 | ₹1.648,20 | 0,00% | ₹1.648,20 | ₹1.648,20 | ₹1.648,20 | N/A |
| 1 oct. 2025 | ₹1.648,20 | -2,44% | ₹1.696,00 | ₹1.696,00 | ₹1.637,00 | 353,4K |
| 30 sept. 2025 | ₹1.689,40 | +1,21% | ₹1.684,60 | ₹1.725,90 | ₹1.673,20 | 152,0K |
| 29 sept. 2025 | ₹1.669,20 | -4,25% | ₹1.756,80 | ₹1.760,00 | ₹1.655,30 | 119,7K |
| 26 sept. 2025 | ₹1.743,30 | -2,13% | ₹1.785,40 | ₹1.798,00 | ₹1.730,10 | 71,3K |
| 25 sept. 2025 | ₹1.781,30 | -3,46% | ₹1.845,10 | ₹1.845,10 | ₹1.768,00 | 97,3K |
| 24 sept. 2025 | ₹1.845,10 | -0,10% | ₹1.847,10 | ₹1.863,30 | ₹1.823,00 | 65,9K |
| 23 sept. 2025 | ₹1.846,90 | -2,47% | ₹1.895,00 | ₹1.907,40 | ₹1.820,10 | 76,1K |
| 22 sept. 2025 | ₹1.893,70 | +0,37% | ₹1.883,10 | ₹1.918,00 | ₹1.875,00 | 67,4K |
| 19 sept. 2025 | ₹1.886,70 | -0,88% | ₹1.903,50 | ₹1.932,90 | ₹1.870,10 | 120,1K |
| 18 sept. 2025 | ₹1.903,50 | -1,43% | ₹1.939,10 | ₹1.965,30 | ₹1.886,00 | 106,9K |
| 17 sept. 2025 | ₹1.931,10 | +0,46% | ₹1.947,50 | ₹1.948,80 | ₹1.910,00 | 115,9K |
| 16 sept. 2025 | ₹1.922,20 | +3,00% | ₹1.875,50 | ₹1.934,90 | ₹1.870,30 | 202,4K |
| 15 sept. 2025 | ₹1.866,20 | +3,85% | ₹1.797,10 | ₹1.875,60 | ₹1.789,40 | 213,2K |
| 12 sept. 2025 | ₹1.797,10 | +0,53% | ₹1.802,00 | ₹1.829,90 | ₹1.781,70 | 36,7K |
| 11 sept. 2025 | ₹1.787,70 | -0,33% | ₹1.795,80 | ₹1.820,00 | ₹1.780,80 | 55,7K |
| 10 sept. 2025 | ₹1.793,60 | +0,74% | ₹1.785,00 | ₹1.813,10 | ₹1.785,00 | 50,4K |
| 9 sept. 2025 | ₹1.780,50 | +0,27% | ₹1.776,30 | ₹1.810,00 | ₹1.774,90 | 92,5K |
| 8 sept. 2025 | ₹1.775,70 | -1,48% | ₹1.806,00 | ₹1.822,40 | ₹1.771,00 | 63,8K |
| 5 sept. 2025 | ₹1.802,40 | -0,82% | ₹1.817,30 | ₹1.841,80 | ₹1.785,80 | 41,1K |
| 4 sept. 2025 | ₹1.817,30 | -0,09% | ₹1.838,00 | ₹1.841,00 | ₹1.801,20 | 71,2K |
| 3 sept. 2025 | ₹1.818,90 | -0,13% | ₹1.825,00 | ₹1.839,00 | ₹1.807,30 | 43,6K |
| 2 sept. 2025 | ₹1.821,30 | +2,48% | ₹1.788,70 | ₹1.859,00 | ₹1.775,00 | 143,0K |
| 1 sept. 2025 | ₹1.777,20 | +1,54% | ₹1.767,60 | ₹1.789,00 | ₹1.745,20 | 45,3K |
| 29 ago. 2025 | ₹1.750,20 | +0,17% | ₹1.754,40 | ₹1.781,50 | ₹1.735,00 | 58,8K |
| 28 ago. 2025 | ₹1.747,20 | -2,30% | ₹1.788,00 | ₹1.819,00 | ₹1.738,60 | 61,4K |
| 26 ago. 2025 | ₹1.788,30 | -3,09% | ₹1.845,20 | ₹1.845,20 | ₹1.779,70 | 104,0K |
| 25 ago. 2025 | ₹1.845,40 | +2,73% | ₹1.804,90 | ₹1.850,00 | ₹1.803,10 | 102,8K |
| 22 ago. 2025 | ₹1.796,30 | -0,66% | ₹1.808,20 | ₹1.816,80 | ₹1.787,00 | 161,8K |
| 21 ago. 2025 | ₹1.808,20 | +0,21% | ₹1.805,00 | ₹1.889,10 | ₹1.802,00 | 209,7K |
| 20 ago. 2025 | ₹1.804,50 | -2,70% | ₹1.868,50 | ₹1.868,50 | ₹1.792,70 | 262,2K |
| 19 ago. 2025 | ₹1.854,60 | +0,87% | ₹1.851,20 | ₹1.894,90 | ₹1.833,00 | 93,9K |
| 18 ago. 2025 | ₹1.838,60 | +3,58% | ₹1.775,10 | ₹1.875,00 | ₹1.775,10 | 210,7K |
| 14 ago. 2025 | ₹1.775,10 | +0,51% | ₹1.766,00 | ₹1.808,30 | ₹1.755,00 | 88,1K |
| 13 ago. 2025 | ₹1.766,10 | -2,90% | ₹1.826,00 | ₹1.835,50 | ₹1.760,00 | 157,6K |
| 12 ago. 2025 | ₹1.818,90 | -1,90% | ₹1.854,20 | ₹1.874,90 | ₹1.813,00 | 81,4K |
| 11 ago. 2025 | ₹1.854,20 | -0,63% | ₹1.865,10 | ₹1.877,30 | ₹1.823,10 | 99,4K |
| 8 ago. 2025 | ₹1.865,90 | -0,43% | ₹1.873,90 | ₹1.892,90 | ₹1.848,30 | 52,4K |
| 7 ago. 2025 | ₹1.873,90 | -1,18% | ₹1.872,00 | ₹1.899,50 | ₹1.847,70 | 45,3K |
| 6 ago. 2025 | ₹1.896,20 | -0,72% | ₹1.904,80 | ₹1.912,80 | ₹1.873,00 | 34,3K |
| 5 ago. 2025 | ₹1.910,00 | -1,30% | ₹1.937,60 | ₹1.947,60 | ₹1.902,70 | 39,8K |
| 4 ago. 2025 | ₹1.935,20 | +2,02% | ₹1.910,50 | ₹1.944,50 | ₹1.882,50 | 97,2K |
| 1 ago. 2025 | ₹1.896,90 | +0,65% | ₹1.884,70 | ₹1.915,60 | ₹1.868,40 | 62,0K |
| 31 jul. 2025 | ₹1.884,70 | -1,15% | ₹1.890,00 | ₹1.922,70 | ₹1.875,00 | 91,6K |
| 30 jul. 2025 | ₹1.906,70 | -1,89% | ₹1.952,00 | ₹1.961,30 | ₹1.895,00 | 92,9K |
| 29 jul. 2025 | ₹1.943,40 | -1,09% | ₹1.958,90 | ₹1.978,90 | ₹1.935,00 | 77,9K |
| 28 jul. 2025 | ₹1.964,90 | -2,31% | ₹2.011,40 | ₹2.017,60 | ₹1.925,90 | 104,9K |
| 25 jul. 2025 | ₹2.011,40 | -1,02% | ₹2.042,60 | ₹2.050,50 | ₹1.980,50 | 371,4K |
| 24 jul. 2025 | ₹2.032,10 | +0,68% | ₹2.017,00 | ₹2.085,00 | ₹2.014,70 | 234,4K |
| 23 jul. 2025 | ₹2.018,30 | -5,55% | ₹2.137,50 | ₹2.153,80 | ₹1.992,20 | 660,4K |
| 22 jul. 2025 | ₹2.136,80 | -0,60% | ₹2.155,00 | ₹2.182,00 | ₹2.126,50 | 112,0K |
| 21 jul. 2025 | ₹2.149,80 | +1,27% | ₹2.122,80 | ₹2.165,50 | ₹2.122,80 | 123,5K |
| 18 jul. 2025 | ₹2.122,80 | -2,07% | ₹2.165,00 | ₹2.180,70 | ₹2.101,10 | 202,6K |
| 17 jul. 2025 | ₹2.167,60 | -0,55% | ₹2.179,50 | ₹2.202,80 | ₹2.151,00 | 166,0K |
| 16 jul. 2025 | ₹2.179,50 | -2,47% | ₹2.235,00 | ₹2.237,00 | ₹2.165,00 | 203,2K |
| 15 jul. 2025 | ₹2.234,80 | +0,14% | ₹2.252,00 | ₹2.253,50 | ₹2.218,50 | 61,0K |
| 14 jul. 2025 | ₹2.231,60 | +1,39% | ₹2.201,00 | ₹2.243,00 | ₹2.190,20 | 85,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹1.614,60 | -0,28% | ₹1.635,10 | ₹1.640,00 | ₹1.562,60 | 1,2M |
| 29 sept. 2025 | ₹1.619,20 | -7,12% | ₹1.756,80 | ₹1.760,00 | ₹1.611,30 | 1,0M |
| 22 sept. 2025 | ₹1.743,30 | -7,60% | ₹1.883,10 | ₹1.918,00 | ₹1.730,10 | 378,0K |
| 15 sept. 2025 | ₹1.886,70 | +4,99% | ₹1.797,10 | ₹1.965,30 | ₹1.789,40 | 758,6K |
| 8 sept. 2025 | ₹1.797,10 | -0,29% | ₹1.806,00 | ₹1.829,90 | ₹1.771,00 | 299,0K |
| 1 sept. 2025 | ₹1.802,40 | +2,98% | ₹1.767,60 | ₹1.859,00 | ₹1.745,20 | 344,2K |
| 25 ago. 2025 | ₹1.750,20 | -2,57% | ₹1.804,90 | ₹1.850,00 | ₹1.735,00 | 327,1K |
| 18 ago. 2025 | ₹1.796,30 | +1,19% | ₹1.775,10 | ₹1.894,90 | ₹1.775,10 | 938,3K |
| 11 ago. 2025 | ₹1.775,10 | -4,87% | ₹1.865,10 | ₹1.877,30 | ₹1.755,00 | 426,5K |
| 4 ago. 2025 | ₹1.865,90 | -1,63% | ₹1.910,50 | ₹1.947,60 | ₹1.847,70 | 269,1K |
| 28 jul. 2025 | ₹1.896,90 | -5,69% | ₹2.011,40 | ₹2.017,60 | ₹1.868,40 | 429,4K |
| 21 jul. 2025 | ₹2.011,40 | -5,25% | ₹2.122,80 | ₹2.182,00 | ₹1.980,50 | 1,5M |
| 14 jul. 2025 | ₹2.122,80 | -3,55% | ₹2.201,00 | ₹2.253,50 | ₹2.101,10 | 718,4K |
| 7 jul. 2025 | ₹2.200,90 | -4,38% | ₹2.301,70 | ₹2.369,40 | ₹2.180,00 | 693,9K |
| 30 jun. 2025 | ₹2.301,70 | -4,00% | ₹2.397,60 | ₹2.460,50 | ₹2.295,00 | 363,4K |
| 23 jun. 2025 | ₹2.397,60 | -1,13% | ₹2.392,40 | ₹2.446,30 | ₹2.321,50 | 763,9K |
| 16 jun. 2025 | ₹2.424,90 | -1,21% | ₹2.445,60 | ₹2.537,90 | ₹2.377,50 | 842,6K |
| 9 jun. 2025 | ₹2.454,50 | +4,19% | ₹2.323,00 | ₹2.525,00 | ₹2.280,10 | 2,1M |
| 2 jun. 2025 | ₹2.355,80 | +8,15% | ₹2.140,00 | ₹2.457,90 | ₹2.109,10 | 2,7M |
| 26 may. 2025 | ₹2.178,20 | +0,39% | ₹2.169,80 | ₹2.308,50 | ₹2.131,50 | 636,7K |
| 19 may. 2025 | ₹2.169,80 | +1,14% | ₹2.150,50 | ₹2.201,00 | ₹2.061,10 | 522,7K |
| 12 may. 2025 | ₹2.145,30 | +17,02% | ₹1.891,30 | ₹2.160,00 | ₹1.891,00 | 1,1M |
| 5 may. 2025 | ₹1.833,20 | -3,27% | ₹1.900,00 | ₹1.919,30 | ₹1.809,90 | 328,9K |
| 28 abr. 2025 | ₹1.895,20 | -1,22% | ₹1.901,00 | ₹1.958,90 | ₹1.885,00 | 402,4K |
| 21 abr. 2025 | ₹1.918,60 | +1,52% | ₹1.899,00 | ₹2.026,80 | ₹1.871,00 | 919,1K |
| 14 abr. 2025 | ₹1.889,80 | +5,79% | ₹1.805,00 | ₹1.979,40 | ₹1.791,10 | 955,9K |
| 7 abr. 2025 | ₹1.786,40 | -5,90% | ₹1.750,05 | ₹1.869,95 | ₹1.689,20 | 798,3K |
| 31 mar. 2025 | ₹1.898,50 | -3,13% | ₹2.000,00 | ₹2.036,75 | ₹1.858,25 | 1,2M |
| 24 mar. 2025 | ₹1.959,90 | -3,85% | ₹2.060,00 | ₹2.090,00 | ₹1.860,75 | 1,5M |
| 17 mar. 2025 | ₹2.038,40 | +14,82% | ₹1.779,95 | ₹2.055,00 | ₹1.744,95 | 1,8M |
| 10 mar. 2025 | ₹1.775,30 | -10,00% | ₹1.970,05 | ₹2.015,00 | ₹1.746,00 | 705,7K |
| 3 mar. 2025 | ₹1.972,55 | +5,87% | ₹1.882,00 | ₹2.063,80 | ₹1.721,70 | 2,4M |
| 24 feb. 2025 | ₹1.863,10 | -9,67% | ₹2.049,80 | ₹2.054,90 | ₹1.638,00 | 1,7M |
| 17 feb. 2025 | ₹2.062,45 | -0,30% | ₹2.074,70 | ₹2.130,00 | ₹1.999,50 | 633,6K |
| 10 feb. 2025 | ₹2.068,70 | -8,06% | ₹2.250,40 | ₹2.285,00 | ₹1.954,05 | 470,9K |
| 3 feb. 2025 | ₹2.250,10 | +4,51% | ₹2.150,00 | ₹2.292,75 | ₹2.038,45 | 784,3K |
| 27 ene. 2025 | ₹2.153,00 | +14,60% | ₹1.880,10 | ₹2.187,00 | ₹1.802,80 | 1,2M |
| 20 ene. 2025 | ₹1.878,70 | -7,65% | ₹2.038,00 | ₹2.048,60 | ₹1.798,25 | 1,4M |
| 13 ene. 2025 | ₹2.034,30 | -1,84% | ₹2.063,15 | ₹2.099,00 | ₹1.878,20 | 1,3M |
| 6 ene. 2025 | ₹2.072,35 | -13,10% | ₹2.370,00 | ₹2.370,00 | ₹2.043,60 | 1,8M |
| 30 dic. 2024 | ₹2.384,75 | -4,75% | ₹2.471,15 | ₹2.552,00 | ₹2.369,05 | 557,1K |
| 23 dic. 2024 | ₹2.503,55 | -4,75% | ₹2.628,95 | ₹2.652,60 | ₹2.490,00 | 758,9K |
| 16 dic. 2024 | ₹2.628,40 | -4,47% | ₹2.755,10 | ₹2.835,35 | ₹2.606,60 | 801,3K |
| 9 dic. 2024 | ₹2.751,50 | -3,39% | ₹2.848,10 | ₹2.899,00 | ₹2.711,10 | 476,8K |
| 2 dic. 2024 | ₹2.848,10 | +3,46% | ₹2.750,00 | ₹2.980,00 | ₹2.725,00 | 855,4K |
| 25 nov. 2024 | ₹2.752,80 | +7,76% | ₹2.591,05 | ₹2.843,00 | ₹2.536,05 | 1,5M |
| 18 nov. 2024 | ₹2.554,55 | -1,73% | ₹2.650,00 | ₹2.659,25 | ₹2.516,00 | 588,5K |
| 11 nov. 2024 | ₹2.599,45 | -6,66% | ₹2.788,00 | ₹2.788,00 | ₹2.511,00 | 745,4K |
| 4 nov. 2024 | ₹2.784,95 | +0,61% | ₹2.760,75 | ₹2.925,00 | ₹2.685,00 | 741,1K |
| 28 oct. 2024 | ₹2.768,05 | +4,90% | ₹2.640,20 | ₹2.927,00 | ₹2.600,10 | 1,6M |
| 21 oct. 2024 | ₹2.638,85 | -13,56% | ₹3.049,95 | ₹3.140,00 | ₹2.562,05 | 1,6M |
| 14 oct. 2024 | ₹3.052,80 | +12,98% | ₹2.710,00 | ₹3.125,00 | ₹2.701,00 | 2,1M |
| 7 oct. 2024 | ₹2.702,15 | -1,80% | ₹2.764,90 | ₹2.885,00 | ₹2.590,40 | 1,2M |
| 30 sept. 2024 | ₹2.751,55 | +0,13% | ₹2.750,05 | ₹2.910,00 | ₹2.715,90 | 1,4M |
| 23 sept. 2024 | ₹2.748,05 | -1,01% | ₹2.805,00 | ₹2.888,00 | ₹2.693,70 | 1,1M |
| 16 sept. 2024 | ₹2.776,20 | -4,14% | ₹2.891,40 | ₹2.936,45 | ₹2.661,75 | 1,8M |
| 9 sept. 2024 | ₹2.896,10 | +20,26% | ₹2.420,00 | ₹2.925,00 | ₹2.326,35 | 9,3M |
| 2 sept. 2024 | ₹2.408,20 | +0,79% | ₹2.435,00 | ₹2.449,00 | ₹2.282,00 | 2,4M |
| 26 ago. 2024 | ₹2.389,25 | +1,66% | ₹2.365,00 | ₹2.525,00 | ₹2.325,10 | 3,4M |
| 19 ago. 2024 | ₹2.350,35 | +10,31% | ₹2.132,00 | ₹2.443,00 | ₹2.114,35 | 4,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹1.614,60 | -4,43% | ₹1.696,00 | ₹1.696,00 | ₹1.562,60 | 1,9M |
| 1 sept. 2025 | ₹1.689,40 | -3,47% | ₹1.767,60 | ₹1.965,30 | ₹1.655,30 | 2,1M |
| 1 ago. 2025 | ₹1.750,20 | -7,14% | ₹1.884,70 | ₹1.947,60 | ₹1.735,00 | 2,0M |
| 1 jul. 2025 | ₹1.884,70 | -22,63% | ₹2.435,80 | ₹2.460,50 | ₹1.875,00 | 3,6M |
| 1 jun. 2025 | ₹2.435,80 | +11,83% | ₹2.140,00 | ₹2.537,90 | ₹2.109,10 | 6,5M |
| 1 may. 2025 | ₹2.178,20 | +13,58% | ₹1.909,90 | ₹2.308,50 | ₹1.809,90 | 2,6M |
| 1 abr. 2025 | ₹1.917,70 | -2,15% | ₹2.000,00 | ₹2.036,75 | ₹1.689,20 | 4,2M |
| 1 mar. 2025 | ₹1.959,90 | +5,20% | ₹1.882,00 | ₹2.090,00 | ₹1.721,70 | 6,4M |
| 1 feb. 2025 | ₹1.863,10 | -13,48% | ₹2.175,00 | ₹2.292,75 | ₹1.638,00 | 3,7M |
| 1 ene. 2025 | ₹2.153,35 | -14,16% | ₹2.508,65 | ₹2.552,00 | ₹1.798,25 | 5,8M |
| 1 dic. 2024 | ₹2.508,65 | -8,87% | ₹2.750,00 | ₹2.980,00 | ₹2.424,70 | 3,2M |
| 1 nov. 2024 | ₹2.752,80 | +0,36% | ₹2.758,80 | ₹2.925,00 | ₹2.511,00 | 3,6M |
| 1 oct. 2024 | ₹2.742,80 | -3,76% | ₹2.850,05 | ₹3.140,00 | ₹2.562,05 | 7,3M |
| 1 sept. 2024 | ₹2.850,05 | +19,29% | ₹2.435,00 | ₹2.936,45 | ₹2.282,00 | 15,1M |
| 1 ago. 2024 | ₹2.389,25 | +2,30% | ₹2.345,00 | ₹2.525,00 | ₹2.090,00 | 9,6M |
| 1 jul. 2024 | ₹2.335,50 | +0,87% | ₹2.251,10 | ₹2.420,00 | ₹2.036,60 | 9,2M |
| 1 jun. 2024 | ₹2.315,45 | +14,68% | ₹2.065,00 | ₹2.396,60 | ₹1.691,50 | 9,1M |
| 1 may. 2024 | ₹2.019,05 | +1,10% | ₹2.006,05 | ₹2.278,85 | ₹1.806,00 | 11,9M |
| 1 abr. 2024 | ₹1.997,15 | +22,53% | ₹1.660,00 | ₹2.032,95 | ₹1.630,15 | 10,2M |
| 1 mar. 2024 | ₹1.629,90 | +15,51% | ₹1.420,05 | ₹1.684,90 | ₹1.283,70 | 7,4M |
| 1 feb. 2024 | ₹1.411,05 | -1,04% | ₹1.425,00 | ₹1.590,00 | ₹1.326,10 | 5,0M |
| 1 ene. 2024 | ₹1.425,95 | +16,64% | ₹1.231,25 | ₹1.598,90 | ₹1.209,60 | 12,6M |
| 1 dic. 2023 | ₹1.222,55 | -3,26% | ₹1.260,00 | ₹1.363,15 | ₹1.185,45 | 3,2M |
| 1 nov. 2023 | ₹1.263,75 | +16,71% | ₹1.084,90 | ₹1.274,65 | ₹1.066,10 | 3,4M |
| 1 oct. 2023 | ₹1.082,80 | -3,07% | ₹1.125,55 | ₹1.223,15 | ₹1.046,45 | 9,8M |
| 1 sept. 2023 | ₹1.117,05 | +8,61% | ₹1.030,40 | ₹1.140,00 | ₹995,60 | 8,1M |
| 1 ago. 2023 | ₹1.028,50 | -4,43% | ₹1.080,45 | ₹1.108,00 | ₹963,35 | 3,8M |
| 1 jul. 2023 | ₹1.076,20 | +24,92% | ₹867,50 | ₹1.084,00 | ₹842,00 | 13,2M |
| 1 jun. 2023 | ₹861,50 | +7,86% | ₹798,70 | ₹873,85 | ₹780,90 | 5,8M |
| 1 may. 2023 | ₹798,70 | +17,40% | ₹684,00 | ₹828,75 | ₹671,90 | 7,2M |
| 1 abr. 2023 | ₹680,35 | +7,31% | ₹641,40 | ₹695,80 | ₹634,60 | 3,3M |
| 1 mar. 2023 | ₹634,00 | +4,28% | ₹605,20 | ₹682,50 | ₹602,05 | 4,0M |
| 1 feb. 2023 | ₹608,00 | -13,43% | ₹694,15 | ₹712,80 | ₹588,00 | 2,6M |
| 1 ene. 2023 | ₹702,35 | -1,98% | ₹710,00 | ₹736,95 | ₹651,00 | 1,9M |
| 1 dic. 2022 | ₹716,55 | -11,37% | ₹810,95 | ₹824,65 | ₹665,00 | 2,7M |
| 1 nov. 2022 | ₹808,45 | -5,58% | ₹856,80 | ₹864,45 | ₹762,05 | 2,3M |
| 1 oct. 2022 | ₹856,20 | +5,61% | ₹812,00 | ₹883,90 | ₹794,40 | 3,1M |
| 1 sept. 2022 | ₹810,70 | -6,05% | ₹862,60 | ₹943,90 | ₹800,10 | 5,2M |
| 1 ago. 2022 | ₹862,95 | +2,79% | ₹847,00 | ₹884,00 | ₹824,00 | 4,4M |
| 1 jul. 2022 | ₹839,55 | +4,20% | ₹808,00 | ₹845,00 | ₹777,05 | 4,0M |
| 1 jun. 2022 | ₹805,70 | +0,98% | ₹787,00 | ₹904,90 | ₹697,65 | 5,4M |
| 1 may. 2022 | ₹797,85 | -4,54% | ₹830,00 | ₹845,65 | ₹685,70 | 4,8M |
| 1 abr. 2022 | ₹835,80 | -2,20% | ₹851,25 | ₹949,90 | ₹825,60 | 8,8M |
| 1 mar. 2022 | ₹854,60 | +11,76% | ₹750,00 | ₹889,40 | ₹698,35 | 9,0M |
| 1 feb. 2022 | ₹764,65 | -11,71% | ₹874,90 | ₹898,00 | ₹725,00 | 4,7M |
| 1 ene. 2022 | ₹866,05 | -5,61% | ₹911,00 | ₹1.024,00 | ₹841,55 | 12,4M |
| 1 dic. 2021 | ₹917,55 | +19,74% | ₹779,70 | ₹938,00 | ₹754,85 | 14,4M |
| 1 nov. 2021 | ₹766,30 | -1,95% | ₹789,35 | ₹891,50 | ₹760,00 | 7,1M |
| 1 oct. 2021 | ₹781,55 | -16,57% | ₹930,00 | ₹1.004,00 | ₹776,00 | 8,9M |
| 1 sept. 2021 | ₹936,80 | +20,49% | ₹776,00 | ₹969,00 | ₹771,00 | 17,5M |
| 1 ago. 2021 | ₹777,50 | -2,29% | ₹802,95 | ₹834,70 | ₹740,00 | 15,7M |
| 1 jul. 2021 | ₹795,75 | +29,35% | ₹619,00 | ₹826,80 | ₹610,10 | 31,6M |
| 1 jun. 2021 | ₹615,20 | +22,29% | ₹505,50 | ₹623,10 | ₹490,50 | 24,6M |
| 1 may. 2021 | ₹503,05 | +4,45% | ₹478,05 | ₹522,00 | ₹464,75 | 12,0M |
| 1 abr. 2021 | ₹481,60 | +3,56% | ₹467,00 | ₹503,80 | ₹432,80 | 12,1M |
| 1 mar. 2021 | ₹465,05 | -3,40% | ₹479,20 | ₹549,75 | ₹447,50 | 11,4M |
| 1 feb. 2021 | ₹481,40 | +14,92% | ₹419,00 | ₹504,75 | ₹414,20 | 18,5M |
| 1 ene. 2021 | ₹418,90 | +1,95% | ₹412,80 | ₹439,90 | ₹384,30 | 21,8M |
| 1 dic. 2020 | ₹410,90 | +16,78% | ₹353,50 | ₹414,75 | ₹348,25 | 38,4M |
| 1 nov. 2020 | ₹351,85 | +15,10% | ₹305,95 | ₹360,90 | ₹302,00 | 20,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.614,60 | -35,64% | ₹2.508,65 | ₹2.552,00 | ₹1.562,60 | 38,8M |
| 2024 | ₹2.508,65 | +105,20% | ₹1.231,25 | ₹3.140,00 | ₹1.209,60 | 104,4M |
| 2023 | ₹1.222,55 | +70,62% | ₹710,00 | ₹1.363,15 | ₹588,00 | 66,3M |
| 2022 | ₹716,55 | -21,91% | ₹911,00 | ₹1.024,00 | ₹665,00 | 66,9M |
| 2021 | ₹917,55 | +123,30% | ₹412,80 | ₹1.004,00 | ₹384,30 | 195,6M |
| 2020 | ₹410,90 | -13,92% | ₹478,25 | ₹656,90 | ₹218,60 | 416,0M |
| 2019 | ₹477,35 | -48,28% | ₹925,00 | ₹1.063,00 | ₹352,10 | 183,9M |
| 2018 | ₹922,95 | -35,79% | ₹1.426,75 | ₹1.471,20 | ₹718,05 | 167,4M |
| 2017 | ₹1.437,40 | +80,19% | ₹799,20 | ₹1.449,90 | ₹790,95 | 188,5M |
| 2016 | ₹797,70 | +33,69% | ₹597,85 | ₹1.038,70 | ₹403,00 | 286,6M |
| 2015 | ₹596,70 | +13,82% | ₹524,25 | ₹793,40 | ₹474,55 | 319,4M |
| 2014 | ₹524,25 | +67,17% | ₹315,50 | ₹664,40 | ₹277,30 | 247,2M |
| 2013 | ₹313,60 | -24,36% | ₹416,15 | ₹451,80 | ₹194,10 | 178,4M |
| 2012 | ₹414,60 | +82,68% | ₹229,00 | ₹445,00 | ₹215,10 | 211,6M |
| 2011 | ₹226,95 | -46,99% | ₹432,00 | ₹444,80 | ₹215,85 | 107,4M |
| 2010 | ₹428,15 | -18,94% | ₹525,10 | ₹601,00 | ₹390,10 | 147,3M |
| 2009 | ₹528,20 | +216,38% | ₹176,90 | ₹544,80 | ₹145,00 | 237,7M |
| 2008 | ₹166,95 | -85,72% | ₹1.178,80 | ₹1.276,90 | ₹115,20 | 108,4M |
| 2007 | ₹1.169,50 | +58,30% | ₹739,10 | ₹1.202,90 | ₹432,10 | 270,8M |
| 2006 | ₹738,80 | +146,14% | ₹301,70 | ₹745,70 | ₹258,15 | 455,5M |
| 2005 | ₹300,15 | +70,30% | ₹178,00 | ₹377,30 | ₹160,00 | 248,1M |
| 2004 | ₹176,25 | +25,27% | ₹141,70 | ₹186,35 | ₹82,00 | 118,1M |
| 2003 | ₹140,70 | +184,82% | ₹50,30 | ₹151,50 | ₹40,05 | 184,9M |
| 2002 | ₹49,40 | +30,86% | ₹38,40 | ₹79,90 | ₹32,75 | 87,9M |
| 2001 | ₹37,75 | -10,65% | ₹42,50 | ₹64,90 | ₹20,55 | 68,8M |
| 2000 | ₹42,25 | -27,28% | ₹61,70 | ₹62,75 | ₹25,15 | 34,8M |
| 1999 | ₹58,10 | +40,68% | ₹41,90 | ₹95,75 | ₹21,55 | 66,1M |
| 1998 | ₹41,30 | -42,20% | ₹70,90 | ₹99,00 | ₹29,00 | 22,2M |
| 1997 | ₹71,45 | -96,35% | ₹2.029,00 | ₹2.824,20 | ₹47,05 | 670,7K |
| 1996 | ₹1.959,05 | 0,00% | ₹4.650,00 | ₹6.800,00 | ₹1.570,00 | 77,4K |
Cómo se Comportó Aditya Birla Real Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Aditya Birla Real VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Aditya Birla Real | -40,25 % | 96,45 % | 402,05 % | 189,04 % | 214,77 % | 406,70 % | |
| Jk Paper | -13,03 % | 8,78 % | 367,38 % | 924,64 % | 569,05 % | 560,65 % | |
| West Coast Paper | -17,50 % | -0,68 % | 196,72 % | 683,00 % | 415,56 % | 584,53 % | |
| Andhra Paper | -18,22 % | -4,02 % | 123,62 % | 48,31 % | 134,95 % | 317,98 % | |
| Seshasayee Paper | -24,79 % | -12,15 % | 85,89 % | 460,56 % | 484,72 % | 755,66 % | |
| Ballarpur Industries | 0,00 % | 21.476,00 % | 23.980,36 % | 1.509,19 % | 649,17 % | 1.029,40 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Metal | Sector | 1,62 % | 73,26 % | 354,57 % | 460,08 % | 165,63 % | 165,63 % |
Calcule sus Rendimientos de Inversión en Aditya Birla Real
Análisis de Rendimiento de Inversión a Largo Plazo
Aditya Birla Real stock price in Oct 2015 was ₹520,00, A ₹1.000,00 lump sum investment in Aditya Birla Real made 10 years ago would be worth approximately ₹3.191,54 today, representing a outstanding return of 219,15 %. This translates to an annualized return (CAGR) of 12,30 %. During this period, Aditya Birla Real paid out ₹45,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.191,54
Rendimiento Total
219,15 %
Rendimiento Anual (TCAC)
12,30 %
Dividendos Totales
₹86,54
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Aditya Birla Real (ABREL) durante los últimos 12 meses?
Durante los últimos 12 meses, Aditya Birla Real ha entregado un rendimiento total de -40,3%.
- Máximo de 52 semanas alcanzó 3 140,00 INR el October 21, 2024.
- Mínimo de 52 semanas tocó 1 562,60 INR el October 6, 2025.
- Precio Actual cotizando a 1 614,60 INR al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Aditya Birla Real (ABREL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Aditya Birla Real (abrel) habría crecido a aproximadamente 50 205,00 INR al October 8, 2025, representando un rendimiento total de 402,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 38,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Aditya Birla Real con el sector Basic Materials?
Aditya Birla Real (abrel) ha entregado un rendimiento anualizado de 11,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Aditya Birla Real habría crecido a 28 904,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Aditya Birla Real?
Aditya Birla Real (abrel) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 402,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Aditya Birla Real ha logrado históricamente?
Aditya Birla Real (abrel) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+96,5%), 5 years (+402,1%), 10 years (+189,0%)
Rendimientos negativos: 12 months (-40,3%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.