Albert David

Albert David Ltd Historical Data

NSEBSE

₹813.65

(-1.39%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	798.95	805	794.55	801.05	203	13,80,534.6	1,324
16-Oct-2025	801.05	801.05	790	794	104	7,47,546.4	823
17-Oct-2025	789	815	789	792	293	21,08,124.2	2,010
20-Oct-2025	803.9	806	791	794.2	136	7,35,213.25	749
21-Oct-2025	794.2	804	789	797.75	160	12,89,943.65	1,225
23-Oct-2025	803.8	809.7	795.1	804.45	229	17,69,618.7	1,849
24-Oct-2025	803.95	806.9	799	801.15	135	6,96,768.3	677
27-Oct-2025	804.7	812.85	802.05	807.6	238	16,22,973.4	1,275
28-Oct-2025	806.15	848	804.2	838.1	845	86,12,260.4	8,163
29-Oct-2025	850.7	866.45	837.4	853.95	941	63,80,597.05	5,067
30-Oct-2025	857	864	843	844.2	418	38,45,523.55	3,092
31-Oct-2025	848.1	861	845	849.9	269	27,82,541.95	2,214
03-Nov-2025	840	903	816	883.05	736	64,77,252.4	4,709
04-Nov-2025	887.75	887.75	860.65	877.45	383	36,59,671.25	3,471
06-Nov-2025	864.3	884.95	857.1	871.05	430	35,86,975.25	3,220
07-Nov-2025	870.1	872.65	854	857.15	361	25,79,769.85	2,149
10-Nov-2025	860.35	866.95	848	850.6	397	31,58,812.95	2,849
11-Nov-2025	850.6	874	850.05	870.3	245	24,40,233.55	2,265
12-Nov-2025	873.95	894	865.75	880.9	396	41,56,341.05	3,507
13-Nov-2025	869.9	869.9	822.15	825.15	1,117	1,02,03,079.3	8,010
14-Nov-2025	829.7	835	805.5	813.65	320	26,72,220.2	2,501

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice