Almondz Global

Almondz Global Securities Ltd Historical Data

NSEBSE

₹17.41

(-0.29%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	17.29	17.29	17	17.02	504	21,81,585.06	99,619
30-Oct-2025	17.26	18.38	17.01	17.91	823	38,41,577.53	1,72,492
31-Oct-2025	18.25	19.77	18.08	19.12	3,102	1,41,71,573.68	4,42,522
03-Nov-2025	19.88	19.88	18.36	18.6	1,874	34,81,687.55	1,29,536
04-Nov-2025	19.17	19.17	17.71	17.89	613	11,05,499.65	37,200
06-Nov-2025	17.91	18.24	17.5	17.74	723	14,53,956.34	52,871
07-Nov-2025	17.91	18.88	17.82	18.29	490	21,30,478.59	91,543
10-Nov-2025	17.83	18.79	17.83	17.89	737	9,85,654.87	38,714
11-Nov-2025	18.48	19.06	17.4	18.53	1,270	32,76,875.69	1,16,001
12-Nov-2025	18.55	18.65	17.91	18.04	737	11,80,967.66	44,097
13-Nov-2025	18.28	18.28	17.75	17.88	465	8,87,509.43	39,894
14-Nov-2025	17.63	18.28	17.51	17.99	665	9,72,489.78	34,578
17-Nov-2025	17.71	18.3	16.72	17.46	1,738	94,33,788.91	3,93,928
18-Nov-2025	17.83	17.83	17.18	17.41	726	12,91,999.73	46,597

Almondz Global: Related NEWS

No Record Found

Invest wise with Expert advice