Albert David

Albert David Ltd Historical Data

NSEBSE

₹801.15

(-0.41%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	803.9	803.95	792	797.05	290	19,16,522.6	1,696
25-Sep-2025	800.1	800.1	790	793.75	273	20,92,518	1,632
26-Sep-2025	796.1	796.1	775	776.4	428	16,64,891.3	1,496
29-Sep-2025	788	788	777.6	780.85	198	11,26,223.25	922
30-Sep-2025	786.8	792.45	771.4	781.25	385	15,20,523.5	1,214
01-Oct-2025	785.8	785.8	775	776.55	216	13,53,400.6	1,352
03-Oct-2025	784.95	789.9	777.25	787.5	160	8,87,975.7	838
06-Oct-2025	793.75	798.9	780	791.4	234	9,22,598.95	758
07-Oct-2025	788.45	795.4	780	785.45	214	12,45,409.55	1,157
08-Oct-2025	785.05	808.15	782.4	794.45	298	22,66,458.1	2,164
09-Oct-2025	803.8	808.15	785	791.35	321	19,62,594.6	1,833
10-Oct-2025	801.35	807.9	795.85	802.4	189	18,72,541.75	1,849
13-Oct-2025	800	807.9	795.05	796.45	186	12,54,897.4	1,102
14-Oct-2025	796.75	804.55	787	788.7	257	25,44,017.95	2,337
15-Oct-2025	798.95	805	794.55	801.05	203	13,80,534.6	1,324
16-Oct-2025	801.05	801.05	790	794	104	7,47,546.4	823
17-Oct-2025	789	815	789	792	293	21,08,124.2	2,010
20-Oct-2025	803.9	806	791	794.2	136	7,35,213.25	749
21-Oct-2025	794.2	804	789	797.75	160	12,89,943.65	1,225
23-Oct-2025	803.8	809.7	795.1	804.45	229	17,69,618.7	1,849
24-Oct-2025	803.95	806.9	799	801.15	135	6,96,768.3	677

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice