Albert David

Albert David Ltd Historical Data

NSEBSE

₹743.55

(-0.40%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	808.95	813.2	792	798.1	600	66,35,078.75	6,112
20-Nov-2025	805.8	805.8	793.2	801.25	288	15,92,306.7	1,505
21-Nov-2025	802	802	785	787	384	27,79,744.25	2,589
24-Nov-2025	795.8	799.85	776.3	780.4	440	25,00,282.55	2,327
25-Nov-2025	782.6	790.5	778.1	784.1	270	11,53,721.75	833
26-Nov-2025	789.3	794	785	790.05	154	9,67,610.75	1,003
27-Nov-2025	798	798	786.1	791.35	173	13,65,306.55	1,419
28-Nov-2025	800	800	790.4	792.9	139	13,21,213.55	1,273
01-Dec-2025	790	801.35	780	784.1	161	14,58,999.05	1,528
02-Dec-2025	788.9	793.8	780.7	790.85	150	10,18,216.7	942
03-Dec-2025	786.65	790.95	775.8	779.6	180	14,46,156	1,565
04-Dec-2025	786	787.55	770.05	772.1	232	13,95,529.7	1,529
05-Dec-2025	775	797.7	773.85	783.55	292	29,49,822.9	2,810
08-Dec-2025	779.65	800.3	754.55	755.55	597	47,06,952.3	3,356
09-Dec-2025	751.8	776.35	751.8	759.65	212	23,11,428.55	2,114
10-Dec-2025	769.95	777.9	745.6	750.85	269	26,43,133.8	2,771
11-Dec-2025	756.3	769.9	749.95	768.6	190	9,78,432.4	961
12-Dec-2025	779.8	779.8	768.7	770.3	183	10,73,252.1	1,177
15-Dec-2025	770.05	772.4	750	752.05	455	26,04,861.4	2,583
16-Dec-2025	752.05	759.9	736.05	745.15	431	22,54,076.1	1,701
17-Dec-2025	747.7	750.05	745.05	748.1	126	9,87,857.15	1,137
18-Dec-2025	745.05	749.8	739.95	746.55	291	14,25,794.6	1,429
19-Dec-2025	747.2	751.85	741.4	743.55	171	11,44,684.3	1,177

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice