Albert David Share Price History
CMP as on 22-Jan-21 15:52
₹ 429.55Open
₹ 435.30Turnover (lac)
₹ 39Prev. Close
₹ 440.75Day's Vol (shares)
₹ 9,035CMP as on22-Jan-21 15:33
₹ 430.00Open
₹ 441.00Turnover (lac)
₹ 30Prev. Close
₹ 441.00Day's Vol (shares)
₹ 2,207Albert David Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 22-Jan-2021 | 435 | 442 | 427 | 430 | 660 | 3.92 | 5,902 | 14.90 | -5.80 |
| 21-Jan-2021 | 448 | 449 | 437 | 441 | 360 | 3.08 | 5,162 | 11.30 | -7.30 |
| 20-Jan-2021 | 445 | 450 | 440 | 446 | 248 | 2.69 | 4,102 | 9.55 | 0.80 |
| 19-Jan-2021 | 444 | 448 | 444 | 447 | 263 | 2.41 | 3,881 | 4.25 | 2.90 |
| 18-Jan-2021 | 446 | 449 | 441 | 444 | 376 | 4.13 | 6,760 | 7.35 | -2 |
| 15-Jan-2021 | 452 | 452 | 445 | 449 | 525 | 5.18 | 8,004 | 6.95 | -3.10 |
| 14-Jan-2021 | 451 | 453 | 445 | 449 | 596 | 3.79 | 4,200 | 8 | -2.40 |
| 13-Jan-2021 | 457 | 457 | 447 | 447 | 627 | 5.08 | 7,387 | 10.60 | -9.80 |
| 12-Jan-2021 | 453 | 459 | 450 | 453 | 677 | 8.46 | 12,464 | 8.90 | 0.10 |
| 11-Jan-2021 | 462 | 462 | 449 | 453 | 1,092 | 11.30 | 17,593 | 13.60 | -9.10 |
| 08-Jan-2021 | 471 | 471 | 459 | 461 | 1,038 | 7.30 | 8,243 | 12.50 | -10 |
| 07-Jan-2021 | 470 | 476 | 463 | 465 | 1,549 | 14.50 | 14,964 | 13.90 | -5.20 |
| 06-Jan-2021 | 449 | 483 | 449 | 465 | 5,689 | 68.80 | 59,145 | 34.40 | 16.50 |
| 05-Jan-2021 | 452 | 452 | 446 | 449 | 704 | 3.66 | 4,545 | 6.35 | -3.40 |
| 04-Jan-2021 | 457 | 459 | 450 | 451 | 871 | 7.37 | 9,573 | 9 | -5.80 |
| 01-Jan-2021 | 436 | 459 | 436 | 451 | 1,201 | 10.20 | 12,556 | 23 | 14.90 |
| 31-Dec-2020 | 444 | 449 | 440 | 443 | 787 | 3.61 | 4,222 | 9 | -1.40 |
| 30-Dec-2020 | 442 | 447 | 433 | 444 | 664 | 3.76 | 4,545 | 14 | 2 |
| 29-Dec-2020 | 440 | 445 | 438 | 442 | 479 | 3.69 | 5,909 | 7 | 1.95 |
| 28-Dec-2020 | 441 | 443 | 435 | 437 | 515 | 4.28 | 6,972 | 8.20 | -4.10 |
