Albert David Ltd Share Price Albert David

345.15

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

351.90

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
()
18-Oct-2019 342 353 331 345 148 0.64 827 21.50 3.15
17-Oct-2019 346 349 344 346 66 0.24 496 4.95 0.25
16-Oct-2019 345 359 345 353 209 0.94 1,739 14.40 8.15
15-Oct-2019 343 350 342 349 113 0.62 1,599 8.05 6.45
14-Oct-2019 337 344 337 343 127 1.02 2,181 7.40 5.55
11-Oct-2019 332 340 332 337 144 1.04 2,126 8 4.70
10-Oct-2019 338 341 330 332 189 0.45 906 10.60 -6.20
09-Oct-2019 336 338 332 336 72 0.60 1,414 5.90 0.15
07-Oct-2019 349 349 334 337 164 0.37 738 14.80 -12
04-Oct-2019 347 349 337 339 139 1.17 2,968 12.90 -7.40
03-Oct-2019 337 346 336 339 202 0.75 1,206 10.40 2.05
01-Oct-2019 361 361 335 339 292 1.12 1,968 25.90 -22
30-Sep-2019 366 369 348 352 332 1.48 2,990 21.10 -14
27-Sep-2019 384 384 368 370 199 0.87 1,708 15.70 -14
26-Sep-2019 367 382 360 380 352 1.57 2,678 21.90 12.80
25-Sep-2019 369 372 361 363 90 0.56 1,274 11.40 -5.20
24-Sep-2019 379 379 362 368 201 1.19 2,031 16.90 -11
23-Sep-2019 373 385 373 376 350 1.37 2,189 12.30 3.05
20-Sep-2019 370 375 356 368 432 4.07 6,214 18.60 -2.10
19-Sep-2019 367 371 357 359 169 0.90 2,229 14.40 -8.50