Albert David Ltd Share Price Albert David

367.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

370.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-Jul-2019 369 376 355 368 70 0.30 666 20.60 -0.60
19-Jul-2019 384 387 374 377 124 0.57 820 12.80 -7.10
18-Jul-2019 390 393 383 387 78 0.26 408 10.30 -3.30
17-Jul-2019 381 402 381 390 253 1.44 1,393 21.50 9.60
16-Jul-2019 377 389 376 380 94 0.69 1,502 12.80 3.10
15-Jul-2019 382 387 377 381 73 0.44 889 10.30 -0.90
12-Jul-2019 381 400 370 384 113 0.61 1,135 29.70 3.60
11-Jul-2019 382 392 381 389 96 0.34 475 10.70 6.70
10-Jul-2019 383 386 376 380 145 0.80 1,450 10 -2.30
09-Jul-2019 381 388 381 384 86 0.76 1,371 6.95 2.85
08-Jul-2019 385 392 381 384 120 0.56 1,049 10.40 -1.10
05-Jul-2019 392 395 390 391 48 0.27 441 4.80 -0.60
04-Jul-2019 392 398 392 393 71 1.93 3,118 6.50 1.35
03-Jul-2019 391 400 391 395 48 0.26 462 9.40 3.20
02-Jul-2019 391 400 391 395 35 0.51 1,180 8.75 3.75
01-Jul-2019 393 397 393 394 70 0.55 1,039 4 0.70
28-Jun-2019 392 402 392 397 65 0.31 530 10.50 4.50
27-Jun-2019 399 405 392 394 137 1.16 2,180 12.60 -5.10
26-Jun-2019 395 409 395 403 107 0.95 1,993 13.90 8.35
25-Jun-2019 392 403 392 397 92 0.94 1,594 11.40 5.85
24-Jun-2019 402 403 395 397 34 0.14 257 7.45 -5.10