Albert David

Albert David Ltd Historical Data

NSEBSE

₹942

(4.02%)

Jul 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/06/2025

To Date

15/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	871.95	871.95	838.05	863.05	575	46,47,063	3,758
17-Jun-2025	864.85	868	851.25	854.8	364	33,68,135.9	3,304
18-Jun-2025	852.1	857.7	841.05	845.25	604	76,96,349.9	7,707
19-Jun-2025	845.2	858	833.2	845.95	643	54,56,858.3	4,478
20-Jun-2025	841.75	851.45	834.95	846.25	391	23,73,644.1	1,536
23-Jun-2025	841.4	853.95	833	838.75	662	41,87,674.2	3,010
24-Jun-2025	851.45	854	838.3	842.65	465	28,87,411.55	1,943
25-Jun-2025	847.65	856.85	842.55	847.95	445	32,84,015.55	2,807
26-Jun-2025	852.15	860.6	839	842.8	447	27,85,173.7	1,991
27-Jun-2025	845.5	862.95	831.15	834.95	669	50,79,682.55	4,121
30-Jun-2025	838.95	848.55	832.05	836.1	544	41,33,431.7	3,414
01-Jul-2025	835.1	889.45	835.1	881.55	3,006	1,86,44,967.05	12,543
02-Jul-2025	892	904	881.55	895.15	1,878	1,50,64,805.4	10,596
03-Jul-2025	895.25	905.9	885	889.5	1,231	85,20,281.15	5,670
04-Jul-2025	909	953.5	892	946.55	3,246	2,59,76,152.95	14,349
07-Jul-2025	947.65	957.5	918.1	923.6	1,422	1,27,22,032.75	9,063
08-Jul-2025	928.3	932	910.05	921.95	1,330	64,89,190.35	4,658
09-Jul-2025	923.55	934	915	921.25	473	41,54,909.25	3,368
10-Jul-2025	923.75	932	901.25	903.3	677	30,37,283.25	2,503
11-Jul-2025	900	912	893	905.6	981	44,41,835.9	2,982
14-Jul-2025	910.1	949.85	897.5	942	849	69,52,977.4	4,782

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice