Albert David

Albert David Ltd Historical Data

NSEBSE

₹658.5

(-1.91%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	730.1	744	730.1	735.3	116	10,44,401.15	894
19-Feb-2026	735.3	740.1	714.3	723.95	155	12,40,830.3	1,071
20-Feb-2026	723	732.75	721	725.7	102	8,92,750.2	709
23-Feb-2026	725.75	728.85	719	721.55	98	5,85,667.55	488
24-Feb-2026	719.05	724	710	710.5	84	10,95,682.2	1,126
25-Feb-2026	724.4	738.8	712	713.55	125	6,86,792.7	532
26-Feb-2026	724.95	728.95	712	714.45	117	10,77,298.7	958
27-Feb-2026	720.95	723	703.35	711.55	107	14,36,941	1,418
02-Mar-2026	695.3	702.35	676.2	686.55	250	27,94,828.2	2,361
04-Mar-2026	680.55	703.35	670.5	694.65	355	31,34,374.35	3,543
05-Mar-2026	704.75	704.75	675	681.55	326	35,98,840.65	3,738
06-Mar-2026	680.8	687	673.55	680.05	278	12,91,275	1,032
09-Mar-2026	660	671.95	642.6	648.75	805	57,20,746.3	5,577
10-Mar-2026	659.4	687.5	647	675.6	463	82,64,565.75	8,512
11-Mar-2026	679.45	698.95	672.45	690.8	449	29,45,541.7	2,967
12-Mar-2026	683.35	693.65	669.1	686.95	291	22,87,495.25	2,022
13-Mar-2026	680.65	685.75	671.5	676.45	296	19,83,408.25	1,904
16-Mar-2026	683.2	710.2	666.75	674.1	530	1,16,51,599.95	14,771
17-Mar-2026	673.95	682	665.5	669.9	314	24,82,414.15	2,701
18-Mar-2026	663	684.95	661.5	673	491	73,80,106.95	8,251
19-Mar-2026	669.9	679.35	667	671.35	138	12,62,011.7	1,461

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice