Almondz Global

Almondz Global Securities Ltd Historical Data

NSEBSE

₹16.92

(-0.59%)

Oct 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/09/2025

To Date

28/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	18.3	18.78	17.8	17.99	420	25,48,177.26	1,25,105
10-Oct-2025	17.51	18.39	17.05	17.37	1,626	1,37,86,828.98	6,43,185
13-Oct-2025	17.5	18.09	17.37	17.96	766	42,27,989.14	1,93,229
14-Oct-2025	17.9	18.01	17	17.04	1,136	41,05,275.52	1,83,436
15-Oct-2025	17.77	17.77	16.61	17.15	652	28,13,284.72	1,30,689
16-Oct-2025	18.99	18.99	17.1	17.19	523	17,74,229.65	58,567
17-Oct-2025	17.4	17.76	17.02	17.05	276	8,36,847.45	36,627
20-Oct-2025	17.4	17.46	17.01	17.11	400	20,43,530.22	1,02,813
21-Oct-2025	17.44	17.44	17.13	17.32	164	6,21,429.91	33,695
23-Oct-2025	17.32	17.76	16.95	17.01	471	20,80,572.34	99,249
24-Oct-2025	16.81	17.14	16.72	16.92	395	15,17,154.8	69,995
27-Oct-2025	17.16	17.3	16.8	17.02	451	23,31,671.71	1,03,766
28-Oct-2025	17.3	17.4	16.8	16.92	551	16,88,745.72	78,698

Almondz Global: Related NEWS

No Record Found

Invest wise with Expert advice