Albert David

Albert David Ltd Historical Data

NSEBSE

₹791

(0.71%)

Oct 8, 2025|02:59:54 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	812.7	818.95	797.1	799.75	229	18,08,748.85	1,338
09-Sep-2025	804.8	806.95	795	798.35	130	8,29,798.1	811
10-Sep-2025	802.2	806.8	800	803.8	239	15,74,713.25	1,333
11-Sep-2025	807.05	814.9	803	805.2	241	28,05,431.15	2,749
12-Sep-2025	805	809.9	800	803.25	183	12,29,069.65	1,299
15-Sep-2025	812.85	812.85	801	807.6	197	16,77,034.45	1,569
16-Sep-2025	806.4	818.3	800	802.7	464	46,00,117.5	4,266
17-Sep-2025	800	807.55	796	802.5	264	17,93,746.25	1,487
18-Sep-2025	803.5	814	800	810.7	366	46,05,445.25	4,504
19-Sep-2025	818	818	799.45	802.05	357	50,70,242.5	4,742
22-Sep-2025	806.55	816.3	790	802.6	353	35,61,998.9	3,215
23-Sep-2025	802	804.1	798	799.6	164	10,51,816.7	934
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

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice