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

Albert David Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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