Albert David

Albert David Ltd Historical Data

NSEBSE

₹792.9

(0.20%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	850.7	866.45	837.4	853.95	941	63,80,597.05	5,067
30-Oct-2025	857	864	843	844.2	418	38,45,523.55	3,092
31-Oct-2025	848.1	861	845	849.9	269	27,82,541.95	2,214
03-Nov-2025	840	903	816	883.05	736	64,77,252.4	4,709
04-Nov-2025	887.75	887.75	860.65	877.45	383	36,59,671.25	3,471
06-Nov-2025	864.3	884.95	857.1	871.05	430	35,86,975.25	3,220
07-Nov-2025	870.1	872.65	854	857.15	361	25,79,769.85	2,149
10-Nov-2025	860.35	866.95	848	850.6	397	31,58,812.95	2,849
11-Nov-2025	850.6	874	850.05	870.3	245	24,40,233.55	2,265
12-Nov-2025	873.95	894	865.75	880.9	396	41,56,341.05	3,507
13-Nov-2025	869.9	869.9	822.15	825.15	1,117	1,02,03,079.3	8,010
14-Nov-2025	829.7	835	805.5	813.65	320	26,72,220.2	2,501
17-Nov-2025	810	824.8	809.95	814.9	145	10,85,861.9	1,017
18-Nov-2025	814.9	827	793.05	811.8	719	93,65,545.45	8,776
19-Nov-2025	808.95	813.2	792	798.1	600	66,35,078.75	6,112
20-Nov-2025	805.8	805.8	793.2	801.25	288	15,92,306.7	1,505
21-Nov-2025	802	802	785	787	384	27,79,744.25	2,589
24-Nov-2025	795.8	799.85	776.3	780.4	440	25,00,282.55	2,327
25-Nov-2025	782.6	790.5	778.1	784.1	270	11,53,721.75	833
26-Nov-2025	789.3	794	785	790.05	154	9,67,610.75	1,003
27-Nov-2025	798	798	786.1	791.35	173	13,65,306.55	1,419
28-Nov-2025	800	800	790.4	792.9	139	13,21,213.55	1,273

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice