Albert David

Albert David Ltd Historical Data

NSEBSE

₹690.8

(2.25%)

Mar 11, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

12/02/2026

To Date

12/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	698.9	698.9	681.1	690.65	265	10,68,611.05	910
10-Feb-2026	696.25	711	690.1	707.35	283	20,31,843.35	1,868
11-Feb-2026	708	720	705.25	716.9	231	15,90,729.45	1,774
12-Feb-2026	765.05	779	741.1	743.45	2,118	2,36,17,053	12,560
13-Feb-2026	749.95	756.35	737.65	750.2	468	53,59,320.8	5,600
16-Feb-2026	757.7	757.7	733.2	735.95	300	20,85,904.7	1,615
17-Feb-2026	741.05	742.1	733	734.25	137	7,33,483.15	589
18-Feb-2026	730.1	744	730.1	735.3	116	10,44,401.15	894
19-Feb-2026	735.3	740.1	714.3	723.95	155	12,40,830.3	1,071
20-Feb-2026	723	732.75	721	725.7	102	8,92,750.2	709
23-Feb-2026	725.75	728.85	719	721.55	98	5,85,667.55	488
24-Feb-2026	719.05	724	710	710.5	84	10,95,682.2	1,126
25-Feb-2026	724.4	738.8	712	713.55	125	6,86,792.7	532
26-Feb-2026	724.95	728.95	712	714.45	117	10,77,298.7	958
27-Feb-2026	720.95	723	703.35	711.55	107	14,36,941	1,418
02-Mar-2026	695.3	702.35	676.2	686.55	250	27,94,828.2	2,361
04-Mar-2026	680.55	703.35	670.5	694.65	355	31,34,374.35	3,543
05-Mar-2026	704.75	704.75	675	681.55	326	35,98,840.65	3,738
06-Mar-2026	680.8	687	673.55	680.05	278	12,91,275	1,032
09-Mar-2026	660	671.95	642.6	648.75	805	57,20,746.3	5,577
10-Mar-2026	659.4	687.5	647	675.6	463	82,64,565.75	8,512

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice