Albert David

Albert David Ltd Historical Data

NSEBSE

₹798.35

(-1.60%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	923.75	932	901.25	903.3	677	30,37,283.25	2,503
11-Jul-2025	900	912	893	905.6	981	44,41,835.9	2,982
14-Jul-2025	910.1	949.85	897.5	942	849	69,52,977.4	4,782
15-Jul-2025	942	954.45	916	921.9	763	45,20,427.75	3,138
16-Jul-2025	920.8	944.35	917.05	924.9	899	68,44,106.05	4,333
17-Jul-2025	922.4	932	919.1	925.05	402	23,95,715.45	1,621
18-Jul-2025	928.7	944.4	926.2	933.3	426	49,32,846.95	3,420
21-Jul-2025	933.3	933.3	914.1	917.25	528	51,49,599.8	3,574
22-Jul-2025	916.55	922.95	905.95	908.75	428	38,25,715.6	2,850
23-Jul-2025	902.4	916.6	902.4	913.55	262	17,19,405.8	1,289
24-Jul-2025	915.6	922.15	908	912.55	311	15,42,830	997
25-Jul-2025	905.4	908.95	881.1	887.6	545	36,96,480.05	2,901
28-Jul-2025	880.1	910.8	877.6	890.4	640	60,68,837.55	4,800
29-Jul-2025	884.45	913.45	884.45	907.45	304	31,80,451.95	2,574
30-Jul-2025	908.4	908.4	890.4	895.4	245	17,33,933.2	1,234
31-Jul-2025	877.05	918.8	862	891.05	1,052	90,50,985.5	6,580
01-Aug-2025	896.15	915.05	868	878.25	736	33,88,550.1	2,498
04-Aug-2025	862	865.2	801	839.35	2,497	2,04,67,994.35	13,320
05-Aug-2025	839	839	811.1	820.8	872	75,46,827.6	5,429
06-Aug-2025	820.05	828.65	801.05	808.75	681	43,01,361.7	3,236
07-Aug-2025	801	815	801	811.35	612	43,03,344.85	3,789
08-Aug-2025	812.65	814.45	791	798.35	528	38,67,552.6	3,564

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice