Almondz Global

Almondz Global Securities Ltd Historical Data

NSEBSE

₹15.11

(-1.31%)

Feb 19, 2026|02:22:38 PM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	16.05	16.74	12.89	13.6	1,908	1,16,00,605.87	5,33,098
21-Jan-2026	13.66	16.32	13.43	15.7	6,867	4,21,86,950.39	5,58,090
22-Jan-2026	15.5	17.48	14.84	15.65	2,069	99,68,165.97	3,10,232
23-Jan-2026	15.23	15.97	14.3	14.85	1,354	38,95,123.63	1,60,889
27-Jan-2026	14.8	15.2	14.1	14.28	677	24,01,923.02	95,090
28-Jan-2026	14.32	15.3	14.32	14.75	733	24,47,083.59	86,597
29-Jan-2026	14.99	15.78	14.62	14.74	1,105	36,50,635.77	1,45,894
30-Jan-2026	14.62	15.21	14.55	14.61	685	11,50,655.32	41,701
01-Feb-2026	15.29	15.44	12.51	14.18	2,050	49,48,239.12	1,59,355
02-Feb-2026	14.7	14.7	13.61	14.15	568	10,77,631.06	50,493
03-Feb-2026	15.49	15.49	13.98	14.26	743	15,96,068.26	68,593
04-Feb-2026	14.12	15	14.12	14.63	463	9,35,835.89	44,629
05-Feb-2026	14.63	14.95	14.28	14.36	319	11,43,083.07	68,648
06-Feb-2026	14.43	14.7	14.01	14.11	359	9,59,963.92	48,666
09-Feb-2026	14.95	14.95	14.33	14.69	330	5,91,523.16	29,347
10-Feb-2026	14.75	15.2	14.7	14.93	453	8,82,983.39	43,157
11-Feb-2026	15.05	15.62	14.26	15.2	814	29,03,912.02	99,160
12-Feb-2026	16.1	16.79	15.57	15.87	1,189	43,40,135.17	1,52,221
13-Feb-2026	15.3	16.1	15.3	15.8	500	14,74,309.89	58,461
16-Feb-2026	15.26	15.77	15	15.19	467	10,40,547.12	52,056
17-Feb-2026	15.19	15.69	14.55	15.09	304	5,45,856.65	21,721
18-Feb-2026	15.02	15.77	14.89	15.31	330	10,59,421.71	45,678

Almondz Global: Related NEWS

No Record Found

Invest wise with Expert advice