Albert David

Albert David Ltd Historical Data

NSEBSE

₹807.8

(1.51%)

Aug 29, 2025|12:29:51 PM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	908.4	908.4	890.4	895.4	245	17,33,933.2	1,234
31-Jul-2025	877.05	918.8	862	891.05	1,052	90,50,985.5	6,580
01-Aug-2025	896.15	915.05	868	878.25	736	33,88,550.1	2,498
04-Aug-2025	862	865.2	801	839.35	2,497	2,04,67,994.35	13,320
05-Aug-2025	839	839	811.1	820.8	872	75,46,827.6	5,429
06-Aug-2025	820.05	828.65	801.05	808.75	681	43,01,361.7	3,236
07-Aug-2025	801	815	801	811.35	612	43,03,344.85	3,789
08-Aug-2025	812.65	814.45	791	798.35	528	38,67,552.6	3,564
11-Aug-2025	800.3	809.9	790.05	808.9	385	19,44,631.4	1,632
12-Aug-2025	811.6	811.6	800	800.85	309	15,74,331.15	1,457
13-Aug-2025	803.5	819.95	802.15	809.55	420	32,72,453.8	2,907
14-Aug-2025	811.95	813.95	802	809.9	355	34,16,486.3	3,304
18-Aug-2025	809.9	822.7	801	805.15	320	17,82,273.55	1,651
19-Aug-2025	805.25	815	800.55	808.05	595	37,79,561.55	3,621
20-Aug-2025	811	824	810	816.15	501	16,81,355.25	1,149
21-Aug-2025	818.55	823.95	802.55	811.9	544	34,13,079.85	2,839
22-Aug-2025	806.6	814	806.45	810.3	222	8,12,556.35	653
25-Aug-2025	813.95	815	805.05	807.2	569	20,32,241.6	1,884
26-Aug-2025	800	813.5	798.65	803.45	432	22,44,520.85	2,160
28-Aug-2025	812.4	812.4	788.4	795.75	222	10,32,474.85	836

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice