Almondz Global

Almondz Global Securities Ltd Historical Data

NSEBSE

₹16.03

(-2.91%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Nov-2025	17.59	17.65	17.09	17.35	663	16,15,639.88	68,146
20-Nov-2025	17.27	17.59	17.01	17.06	567	13,24,884.92	60,455
21-Nov-2025	16.85	17.34	16.8	16.9	635	19,98,390.92	1,05,347
24-Nov-2025	16.9	18.4	16.77	17.02	853	27,66,559.65	1,12,970
25-Nov-2025	17.03	17.27	16.92	16.99	343	10,82,835.56	56,169
26-Nov-2025	17.1	17.17	16.8	17.02	301	4,66,665.2	21,547
27-Nov-2025	17.01	17.18	16.66	16.76	382	8,25,235.17	40,684
28-Nov-2025	16.75	19.39	16.75	18.22	2,783	1,74,35,260.17	3,06,457
01-Dec-2025	18.09	18.09	17.15	17.57	862	39,41,885.62	1,58,942
02-Dec-2025	18.18	18.64	17.26	17.47	630	20,10,102.76	79,134
03-Dec-2025	17.7	17.7	16.95	16.98	625	17,47,444.63	86,839
04-Dec-2025	16.8	17.38	16.8	17.18	326	8,99,716.67	38,860
05-Dec-2025	17.38	17.45	16.66	16.87	403	15,47,869.96	63,484
08-Dec-2025	16.71	17.18	16.3	16.51	577	14,49,482.23	67,952
09-Dec-2025	16.85	16.85	15.8	16.03	645	20,02,106.2	1,05,319

Almondz Global: Related NEWS

No Record Found

Invest wise with Expert advice