Albert David

Albert David Ltd Historical Data

NSEBSE

₹802.5

(-0.02%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	805.25	815	800.55	808.05	595	37,79,561.55	3,621
20-Aug-2025	811	824	810	816.15	501	16,81,355.25	1,149
21-Aug-2025	818.55	823.95	802.55	811.9	544	34,13,079.85	2,839
22-Aug-2025	806.6	814	806.45	810.3	222	8,12,556.35	653
25-Aug-2025	813.95	815	805.05	807.2	569	20,32,241.6	1,884
26-Aug-2025	800	813.5	798.65	803.45	432	22,44,520.85	2,160
28-Aug-2025	812.4	812.4	788.4	795.75	222	10,32,474.85	836
29-Aug-2025	799.35	810.1	794	801.4	254	13,02,206.15	1,289
01-Sep-2025	801.4	819	801.4	815.8	243	20,97,155.95	1,821
02-Sep-2025	820	820	801	804.75	283	21,11,790.5	2,091
03-Sep-2025	812.45	815	798.2	801.1	347	47,10,395.9	4,235
04-Sep-2025	807.15	811.6	795	799.6	255	12,87,881.95	1,008
05-Sep-2025	799.6	805.55	789.95	800.7	364	33,42,547.35	2,961
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

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice