Almondz Global

Almondz Global Securities Ltd Historical Data

NSEBSE

₹18.36

(-1.40%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	19.25	20.5	19.25	20.07	886	33,67,719.99	92,373
09-Sep-2025	20.07	21.83	19.7	21.14	2,459	1,65,08,659.92	5,58,081
10-Sep-2025	21.56	21.98	21	21.19	1,521	82,14,423.84	2,91,810
11-Sep-2025	21.6	21.67	21.06	21.32	805	32,95,400.29	1,12,621
12-Sep-2025	21.35	22.1	20	20.31	2,365	1,16,49,728.63	2,58,151
15-Sep-2025	20.72	20.97	20.01	20.17	1,075	53,79,348.69	1,87,949
16-Sep-2025	20.17	20.79	19.92	20.1	801	36,60,932.05	1,04,658
17-Sep-2025	20.25	20.7	20	20.06	826	46,94,606.52	1,42,786
18-Sep-2025	20.39	20.39	19.98	20.17	311	23,58,079.5	87,900
19-Sep-2025	20.4	20.4	20.02	20.14	407	18,26,709.04	67,651
22-Sep-2025	19.81	20.39	19.81	19.96	640	28,25,769.25	1,12,200
23-Sep-2025	19.82	20.25	19.7	19.73	492	19,80,979.7	83,182
24-Sep-2025	19.74	19.9	19.45	19.63	456	19,92,543.2	76,369
25-Sep-2025	19.8	20	19.06	19.26	956	19,53,857.14	56,967
26-Sep-2025	19.26	19.64	17.5	17.97	1,737	86,98,972.24	3,46,572
29-Sep-2025	18.3	18.59	17.25	17.52	976	31,59,475.5	1,20,220
30-Sep-2025	17.82	18.1	17.26	17.9	481	14,77,478.96	57,838
01-Oct-2025	18.2	18.48	18	18.31	566	32,53,622.6	1,44,720
03-Oct-2025	18.45	19.49	18.45	19	508	33,43,503.94	1,49,968
06-Oct-2025	19.31	19.56	18.81	18.98	538	26,26,246.17	1,13,239
07-Oct-2025	18.98	19.21	18.51	18.62	510	16,75,332.74	71,562
08-Oct-2025	18.9	19	18.2	18.36	466	12,54,590.48	43,561

Almondz Global: Related NEWS

No Record Found

Invest wise with Expert advice