Albert David Share Price History

Albert David

CMP as on 25-Jan-21 15:58

₹ 422.65

-6.90 -1.61%

Open

₹ 435.85

Turnover (lac)

₹ 24

Prev. Close

₹ 429.55

Day's Vol (shares)

₹ 5,581

Day's Range (₹)

₹ 420.00

₹ 435.85

CMP as on25-Jan-21 15:31

₹ 424.00

-5.15 -1.2%

Open

₹ 433.00

Turnover (lac)

₹ 30

Prev. Close

₹ 429.15

Day's Vol (shares)

₹ 1,303

Day's Range

₹ 421.65

₹ 435.10

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
25-Jan-2021	436	436	420	423	473	2.37	3,651	15.90	-13
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