Albert David

Albert David Ltd Historical Data

NSEBSE

₹856.45

(1.72%)

Mar 20, 2025|02:24:56 PM

Invest wise with Expert advice

From Date

20/02/2025

To Date

20/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2025	898.95	919	865.85	888.85	1,520	1,00,58,465.3	6,272
19-Feb-2025	891.5	913.95	864.8	875.25	1,468	81,12,296.55	5,629
20-Feb-2025	885	908.5	865.95	904.85	749	44,68,756.15	3,210
21-Feb-2025	899.95	922.95	882.25	890.75	933	68,62,876.05	6,075
24-Feb-2025	880	892.8	853.05	856.2	869	67,35,541.8	4,883
25-Feb-2025	858.75	880.1	854.75	873.5	845	64,13,336.2	5,307
27-Feb-2025	865	869.05	847	852.4	966	64,01,691.1	5,289
28-Feb-2025	849	860.05	825.55	851.3	1,022	72,29,018.3	5,609
03-Mar-2025	866	866	815	824	1,118	69,30,963.2	5,179
04-Mar-2025	826.95	842.25	810.1	822.4	849	48,39,280.95	3,267
05-Mar-2025	813.55	888	813.55	879.8	1,320	81,83,387.3	5,369
06-Mar-2025	889	892	860.45	871.35	1,466	1,24,83,481.55	8,548
07-Mar-2025	873.6	907.9	873.55	892.95	1,238	86,06,752.7	6,175
10-Mar-2025	910	910	857	862.25	625	56,98,568.5	5,083
11-Mar-2025	869.85	869.9	824.95	835.7	1,082	78,33,291.1	5,338
12-Mar-2025	833.7	838.95	812.65	817.5	977	1,02,56,213.9	10,789
13-Mar-2025	824.35	828	804	808.2	851	89,87,124.35	8,122
17-Mar-2025	808	810.05	794.6	796.8	796	1,79,33,046.8	18,829
18-Mar-2025	806.1	818	796	802.15	1,446	1,62,91,875.4	15,897
19-Mar-2025	806.9	868.95	806.9	841.95	1,899	1,58,73,458.55	11,458

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice