Albert David

Albert David Ltd Historical Data

NSEBSE

₹711.55

(-0.41%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	663.35	711	663.35	703.7	299	16,76,623.85	1,791
29-Jan-2026	708.25	710.2	685.2	687.25	145	8,36,900.8	782
30-Jan-2026	699.8	699.8	685	687.4	130	6,84,599.05	672
01-Feb-2026	695.35	713.45	680.2	690.95	214	6,23,386	454
02-Feb-2026	696.65	696.65	681.1	683.6	120	7,38,992.35	850
03-Feb-2026	713.5	719.25	682.2	687.9	287	14,59,275.5	1,296
04-Feb-2026	718	718	682.05	687.5	215	16,59,273.75	1,746
05-Feb-2026	695.7	700	683	695.2	141	13,13,339	1,370
06-Feb-2026	698.65	698.65	678.3	680.55	173	8,19,977.85	728
09-Feb-2026	698.9	698.9	681.1	690.65	265	10,68,611.05	910
10-Feb-2026	696.25	711	690.1	707.35	283	20,31,843.35	1,868
11-Feb-2026	708	720	705.25	716.9	231	15,90,729.45	1,774
12-Feb-2026	765.05	779	741.1	743.45	2,118	2,36,17,053	12,560
13-Feb-2026	749.95	756.35	737.65	750.2	468	53,59,320.8	5,600
16-Feb-2026	757.7	757.7	733.2	735.95	300	20,85,904.7	1,615
17-Feb-2026	741.05	742.1	733	734.25	137	7,33,483.15	589
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

Albert David: Related NEWS

No Record Found

Invest wise with Expert advice