Albert David Limited (BOM:524075)
India · Delayed Price · Currency is INR 688.00
+3.00 (0.44%)
At close: Jan 22, 2026
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0.44% | 35 |
| Jan 21, 2026 | 690.05 | 695.00 | 684.40 | 685.00 | 685.00 | -0.49% | 352 |
| Jan 20, 2026 | 699.95 | 706.40 | 688.40 | 688.40 | 688.40 | -0.09% | 172 |
| Jan 19, 2026 | 700.00 | 705.00 | 686.45 | 689.05 | 689.05 | -2.84% | 914 |
| Jan 16, 2026 | 704.00 | 709.90 | 704.00 | 709.20 | 709.20 | -0.42% | 467 |
| Jan 14, 2026 | 712.50 | 716.05 | 705.00 | 712.20 | 712.20 | -0.79% | 134 |
| Jan 13, 2026 | 735.00 | 735.00 | 712.40 | 717.85 | 717.85 | -1.93% | 95 |
| Jan 12, 2026 | 727.50 | 734.00 | 710.00 | 732.00 | 732.00 | 0.05% | 623 |
| Jan 9, 2026 | 749.90 | 749.90 | 730.05 | 731.60 | 731.60 | -1.93% | 105 |
| Jan 8, 2026 | 756.50 | 756.50 | 744.50 | 746.00 | 746.00 | -1.62% | 204 |
| Jan 7, 2026 | 751.05 | 761.75 | 751.05 | 758.25 | 758.25 | 1.01% | 32 |
| Jan 6, 2026 | 762.00 | 762.00 | 748.30 | 750.70 | 750.70 | -0.57% | 145 |
| Jan 5, 2026 | 745.00 | 757.40 | 744.50 | 755.00 | 755.00 | 0.73% | 680 |
| Jan 2, 2026 | 750.00 | 753.05 | 749.00 | 749.55 | 749.55 | 1.29% | 69 |
| Jan 1, 2026 | 740.00 | 743.20 | 740.00 | 740.00 | 740.00 | - | 46 |
| Dec 31, 2025 | 740.00 | 742.45 | 738.00 | 740.00 | 740.00 | 0.40% | 100 |
| Dec 30, 2025 | 735.00 | 748.80 | 730.05 | 737.05 | 737.05 | -0.26% | 82 |
| Dec 29, 2025 | 747.00 | 747.00 | 738.95 | 738.95 | 738.95 | -1.28% | 121 |
| Dec 26, 2025 | 744.95 | 752.00 | 738.95 | 748.50 | 748.50 | 0.06% | 112 |
| Dec 24, 2025 | 750.15 | 766.00 | 746.20 | 748.05 | 748.05 | -0.28% | 136 |
| Dec 23, 2025 | 758.65 | 758.65 | 750.00 | 750.15 | 750.15 | -1.12% | 48 |
| Dec 22, 2025 | 758.65 | 758.65 | 758.65 | 758.65 | 758.65 | 2.20% | 3 |
| Dec 19, 2025 | 746.00 | 748.90 | 742.35 | 742.35 | 742.35 | -0.36% | 24 |
| Dec 18, 2025 | 740.25 | 746.00 | 740.25 | 745.00 | 745.00 | -0.75% | 75 |
| Dec 17, 2025 | 747.00 | 750.60 | 747.00 | 750.60 | 750.60 | 0.40% | 15 |
| Dec 16, 2025 | 758.10 | 758.10 | 740.25 | 747.60 | 747.60 | -0.60% | 231 |
| Dec 15, 2025 | 772.10 | 772.10 | 751.00 | 752.10 | 752.10 | -2.03% | 178 |
| Dec 12, 2025 | 770.50 | 772.20 | 765.05 | 767.70 | 767.70 | -0.75% | 220 |
| Dec 11, 2025 | 750.10 | 773.50 | 750.10 | 773.50 | 773.50 | 2.17% | 32 |
| Dec 10, 2025 | 769.25 | 770.40 | 747.50 | 757.10 | 757.10 | -1.16% | 682 |
| Dec 9, 2025 | 765.50 | 791.95 | 765.50 | 765.95 | 765.95 | 1.24% | 24 |
| Dec 8, 2025 | 780.00 | 790.00 | 755.00 | 756.55 | 756.55 | -1.40% | 362 |
| Dec 5, 2025 | 788.20 | 788.20 | 767.30 | 767.30 | 767.30 | -1.05% | 65 |
| Dec 4, 2025 | 780.50 | 780.50 | 774.00 | 775.45 | 775.45 | -0.42% | 85 |
| Dec 3, 2025 | 791.75 | 791.75 | 778.70 | 778.70 | 778.70 | -2.27% | 173 |
| Dec 2, 2025 | 783.00 | 796.75 | 783.00 | 796.75 | 796.75 | 0.26% | 2 |
| Dec 1, 2025 | 801.30 | 801.30 | 777.30 | 794.70 | 794.70 | -0.48% | 42 |
| Nov 28, 2025 | 789.10 | 798.55 | 785.50 | 798.55 | 798.55 | 1.43% | 84 |
| Nov 27, 2025 | 793.05 | 793.05 | 787.30 | 787.30 | 787.30 | -0.81% | 51 |
| Nov 25, 2025 | 780.70 | 793.75 | 776.95 | 793.75 | 793.75 | 2.29% | 133 |
| Nov 24, 2025 | 793.90 | 795.05 | 775.30 | 776.00 | 776.00 | -1.65% | 125 |
| Nov 21, 2025 | 800.00 | 800.00 | 784.05 | 789.05 | 789.05 | -2.62% | 123 |
| Nov 20, 2025 | 805.85 | 812.95 | 796.30 | 810.25 | 810.25 | 0.78% | 156 |
| Nov 19, 2025 | 812.60 | 812.90 | 794.00 | 804.00 | 804.00 | -0.40% | 1,296 |
| Nov 18, 2025 | 818.45 | 826.95 | 794.30 | 807.25 | 807.25 | -0.58% | 302 |
| Nov 17, 2025 | 822.25 | 822.25 | 811.95 | 811.95 | 811.95 | 0.20% | 60 |
| Nov 14, 2025 | 823.00 | 828.25 | 808.00 | 810.35 | 810.35 | -1.86% | 192 |
| Nov 13, 2025 | 870.00 | 870.00 | 823.00 | 825.75 | 825.75 | -5.81% | 497 |
| Nov 12, 2025 | 875.70 | 889.30 | 872.30 | 876.65 | 876.65 | 0.98% | 172 |
| Nov 11, 2025 | 854.70 | 873.95 | 851.90 | 868.15 | 868.15 | 2.03% | 230 |