BSE · ABDL · stock
Allied Blenders and Distillers Limited (ABDL) stock price history
Every BSE trading session of Allied Blenders and Distillers Limited from Jul 2, 2024 to Sep 28, 2026: 557 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABDL adjusted close, 2024 to 2026
- ₹722.80
- All time high, 2026
- ₹753.60
- 52 week high, ₹379.41 low
- 557
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ABDL key facts
- Allied Blenders and Distillers Limited (ABDL) closed at ₹722.80 on Sep 28, 2026 on BSE.
- ABDL's all time high close is ₹722.80, set on Sep 28, 2026; its all time low close is ₹281.24 on Aug 5, 2024.
- ABDL's 52 week range is ₹379.41 to ₹753.60.
- ABDL returned +41.5% over the year to Sep 28, 2026.
- Since Jul 2, 2024 ABDL returned +131%, +45.4% a year compounded.
- ABDL's deepest drawdown was -43.8% from Nov 3, 2025 to Mar 23, 2026.
- DataCedar holds 557 daily sessions of ABDL history from Jul 2, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABDL price chart, 2024 to 2026
ABDL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.7% |
| 3 months | +16.2% |
| 6 months | +83.7% |
| Year to date | +22.9% |
| 1 year | +41.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 2, 2024 | +131.3% |
| Compound annual growth, 2.2 years | +45.4% |
ABDL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹722.80 on Sep 28, 2026
- All time low close
- ₹281.24 on Aug 5, 2024
- 52 week high
- ₹753.60 on Sep 25, 2026
- 52 week low
- ₹379.41 on Mar 23, 2026
- Deepest drawdown
- -43.8% from Nov 3, 2025 to Mar 23, 2026, recovered Jul 6, 2026
- Best single session
- +9.5% on Apr 10, 2026
- Worst single session
- -6.4% on Jan 13, 2025
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2024
- 2.3×
- Best calendar year
- 2025, +44%
- Worst calendar year
- 2025, +44%
ABDL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 2, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹607.92 | ₹753.60 | ₹379.41 | ₹722.80 | +18.9% | 17.2M | 184 |
| 2025 | ₹418.40 | ₹713.76 | ₹274.21 | ₹607.83 | +43.9% | 9.5M | 248 |
| 2024 | ₹312.76 | ₹429.27 | ₹277.31 | ₹422.48 | n/a | 17.9M | 125 |
ABDL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹722.80 | +17.0% |
| August 2026 | ₹617.75 | -0.5% |
| July 2026 | ₹621.00 | -7.0% |
| June 2026 | ₹667.55 | +20.0% |
| May 2026 | ₹556.07 | +5.3% |
| April 2026 | ₹527.97 | +31.6% |
| March 2026 | ₹401.17 | -14.8% |
| February 2026 | ₹470.91 | -2.3% |
| January 2026 | ₹481.82 | -20.7% |
| December 2025 | ₹607.83 | -6.2% |
| November 2025 | ₹648.22 | -1.2% |
| October 2025 | ₹656.26 | +30.4% |
About the ABDL data
Daily bars. 557 sessions from Jul 2, 2024 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ABDL share price history
