Albert David

Albert David Ltd Historical Data

NSEBSE

₹834.95

(-0.93%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/05/2025

To Date

30/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	839	859.5	832.4	850.95	1,271	1,25,80,949	10,334
11-Jun-2025	857.9	865.4	844.55	855.4	910	1,16,91,598.05	9,215
12-Jun-2025	868.25	874.9	848.6	860.6	1,180	1,13,02,134.05	7,998
13-Jun-2025	850	864.7	833	862.65	952	73,02,060.35	5,143
16-Jun-2025	871.95	871.95	838.05	863.05	575	46,47,063	3,758
17-Jun-2025	864.85	868	851.25	854.8	364	33,68,135.9	3,304
18-Jun-2025	852.1	857.7	841.05	845.25	604	76,96,349.9	7,707
19-Jun-2025	845.2	858	833.2	845.95	643	54,56,858.3	4,478
20-Jun-2025	841.75	851.45	834.95	846.25	391	23,73,644.1	1,536
23-Jun-2025	841.4	853.95	833	838.75	662	41,87,674.2	3,010
24-Jun-2025	851.45	854	838.3	842.65	465	28,87,411.55	1,943
25-Jun-2025	847.65	856.85	842.55	847.95	445	32,84,015.55	2,807
26-Jun-2025	852.15	860.6	839	842.8	447	27,85,173.7	1,991
27-Jun-2025	845.5	862.95	831.15	834.95	669	50,79,682.55	4,121

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice