Albert David

Albert David Ltd Historical Data

NSEBSE

₹831.55

(3.14%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	817.2	919.5	813.1	899.2	2,516	2,17,06,423.7	12,266
13-May-2025	885	896.35	875	884	1,144	86,85,087.05	5,990
14-May-2025	840.05	844.35	807.55	825.9	3,265	2,40,57,673.55	16,852
15-May-2025	830	844.6	822.1	826.55	1,080	87,91,205.2	7,233
16-May-2025	820	832.3	820	824.8	933	49,16,488.5	4,063
19-May-2025	823	838.5	816	827.35	1,017	79,02,874	4,255
20-May-2025	821	834.95	813.3	817	662	30,94,444.4	2,523
21-May-2025	820	820.6	804.95	810.15	948	59,29,996.45	4,414
22-May-2025	810	816.95	803.05	813	604	27,10,416.75	2,291
23-May-2025	814.55	819	805	810.8	466	27,78,945.75	1,960
26-May-2025	810	818.9	786.5	809.45	934	46,38,601.55	3,581
27-May-2025	812.85	812.85	801	807.2	489	27,82,159.5	2,471
28-May-2025	807.2	816.3	804.95	809.35	445	32,36,841.6	2,620
29-May-2025	809.9	814.95	804.85	805.8	455	23,11,419.2	1,933
30-May-2025	806.75	809.95	801	802.25	522	23,19,089.65	1,786
02-Jun-2025	807	811.95	799.1	806.35	725	50,35,241.45	4,007
03-Jun-2025	801.05	808	797.2	800.5	458	30,34,849.6	2,488
04-Jun-2025	800.2	804.9	798	798.85	392	26,50,306.1	2,530
05-Jun-2025	802	807.95	798.7	801.15	442	30,03,578.55	2,618
06-Jun-2025	804.9	808	801	806.2	453	29,59,000.7	2,562
09-Jun-2025	801.05	839	801.05	831.55	1,168	90,53,158.3	6,233

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice