Albert David

Albert David Ltd Historical Data

NSEBSE

₹817

(-1.25%)

May 20, 2025|03:40:57 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	851.7	880.1	850.8	872.35	1,145	57,18,394.65	3,308
22-Apr-2025	865.25	889.45	860.35	874.6	918	38,17,975	2,290
23-Apr-2025	876	886.15	863	872.2	1,009	56,53,455.8	4,243
24-Apr-2025	879.8	894	862.2	877.35	1,476	80,90,923.2	4,601
25-Apr-2025	882.8	882.8	842.05	845.3	1,296	60,04,197.95	4,064
28-Apr-2025	845.55	855	833.65	838.9	603	19,84,918.6	1,307
29-Apr-2025	833.65	855	833.65	840.85	694	34,42,455.1	2,564
30-Apr-2025	840	840.85	821.25	825.75	640	28,35,035.05	2,120
02-May-2025	815	837.8	813.75	831.8	721	39,13,967.9	2,343
05-May-2025	825	849.05	820	842	670	32,62,331.15	2,358
06-May-2025	854	854	811	814.9	661	27,22,509.05	2,317
07-May-2025	786.45	814	786.45	807.05	694	20,68,612	1,148
08-May-2025	818.45	834.35	805.05	821.8	1,107	32,21,418.3	1,931
09-May-2025	810.05	816.55	800.15	805.15	774	34,00,150.9	2,608
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

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice