ALBERTDAVD Historical Share Price Data

Albert David Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	1115	1115	1065	1067.35	1025	13904713.9	10092	50.00	-47.65
27-Mar-2024	1085.2	1098.1	1059.05	1066.35	1564	39312661.95	32065	39.05	-18.85
28-Mar-2024	1088	1096.15	1046.15	1077.45	760	8745233.8	5438	50.00	-10.55
01-Apr-2024	1096	1140	1078.7	1124.6	576	7562149.8	4728	61.30	28.60
02-Apr-2024	1143.95	1160	1112.4	1122.5	960	11692443.25	6188	47.60	-21.45
03-Apr-2024	1120.5	1135	1105.75	1125.35	622	8633953.75	6356	29.25	4.85
04-Apr-2024	1125	1169	1125	1167.9	861	11957226.85	7742	44.00	42.90
05-Apr-2024	1180	1209	1150.65	1200.45	1325	15688998.3	9150	58.35	20.45
08-Apr-2024	1224.6	1234	1204.2	1206.6	838	16268202	11194	29.80	-18.00
09-Apr-2024	1212	1229.95	1182.05	1191.2	740	8922057.25	4855	47.90	-20.80
10-Apr-2024	1208.75	1225	1175.05	1211.7	970	36325028.1	26738	49.95	2.95
12-Apr-2024	1211.7	1211.7	1171	1175.2	716	6503237.75	3757	40.70	-36.50
15-Apr-2024	1105	1165.15	1105	1141.4	726	9304420.5	8143	60.15	36.40
16-Apr-2024	1118	1144.4	1118	1131.2	596	7460170.2	4846	26.40	13.20
18-Apr-2024	1132.65	1173.95	1120.55	1128.5	712	8666891.55	5102	53.40	-4.15
19-Apr-2024	1099	1134	1099	1125.3	541	3342855.2	1777	35.00	26.30
22-Apr-2024	1150	1197.7	1150	1186.25	860	10173702.25	5504	47.70	36.25
23-Apr-2024	1195	1205	1165	1198.15	658	7574462.95	4644	40.00	3.15
24-Apr-2024	1201.8	1218.65	1190	1193.8	483	5437133.4	2986	28.65	-8.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.