Albert David Limited (BOM:524075)
India · Delayed Price · Currency is INR 649.95
+9.65 (1.51%)
At close: Mar 25, 2026
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 645.30 | 645.30 | 602.00 | 607.75 | 607.75 | -6.49% | 2,100 |
| Mar 25, 2026 | 652.50 | 665.65 | 645.55 | 649.95 | 649.95 | 1.51% | 1,274 |
| Mar 24, 2026 | 650.20 | 652.25 | 636.50 | 640.30 | 640.30 | -0.15% | 680 |
| Mar 23, 2026 | 667.00 | 667.00 | 640.00 | 641.25 | 641.25 | -2.97% | 1,401 |
| Mar 20, 2026 | 671.40 | 671.50 | 660.50 | 660.90 | 660.90 | -1.56% | 331 |
| Mar 19, 2026 | 670.50 | 676.60 | 670.50 | 671.40 | 671.40 | -0.39% | 421 |
| Mar 18, 2026 | 612.00 | 683.90 | 612.00 | 674.00 | 674.00 | 0.70% | 659 |
| Mar 17, 2026 | 671.05 | 681.20 | 666.15 | 669.30 | 669.30 | -0.84% | 116 |
| Mar 16, 2026 | 601.00 | 709.00 | 601.00 | 675.00 | 675.00 | -0.72% | 1,579 |
| Mar 13, 2026 | 678.10 | 685.00 | 672.65 | 679.90 | 679.90 | -0.74% | 156 |
| Mar 12, 2026 | 684.60 | 688.70 | 655.60 | 685.00 | 685.00 | -0.75% | 359 |
| Mar 11, 2026 | 692.60 | 696.00 | 687.95 | 690.15 | 690.15 | 4.57% | 371 |
| Mar 10, 2026 | 674.00 | 674.00 | 647.00 | 660.00 | 660.00 | 2.80% | 742 |
| Mar 9, 2026 | 675.00 | 675.00 | 642.00 | 642.00 | 642.00 | -5.47% | 532 |
| Mar 6, 2026 | 679.65 | 680.15 | 678.30 | 679.15 | 679.15 | -0.07% | 121 |
| Mar 5, 2026 | 699.50 | 699.50 | 676.15 | 679.65 | 679.65 | -1.21% | 308 |
| Mar 4, 2026 | 678.35 | 688.00 | 678.00 | 688.00 | 688.00 | 0.28% | 191 |
| Mar 2, 2026 | 682.05 | 702.10 | 682.05 | 686.10 | 686.10 | -3.24% | 485 |
| Feb 27, 2026 | 744.95 | 744.95 | 708.70 | 709.05 | 709.05 | -0.19% | 34 |
| Feb 26, 2026 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | -0.03% | 25 |
| Feb 25, 2026 | 729.95 | 729.95 | 710.60 | 710.60 | 710.60 | -0.07% | 62 |
| Feb 24, 2026 | 722.00 | 728.00 | 711.10 | 711.10 | 711.10 | -1.51% | 219 |
| Feb 23, 2026 | 720.70 | 730.55 | 720.00 | 722.00 | 722.00 | -1.23% | 70 |
| Feb 20, 2026 | 728.50 | 731.00 | 725.00 | 731.00 | 731.00 | 0.32% | 40 |
| Feb 19, 2026 | 731.00 | 731.00 | 717.50 | 728.65 | 728.65 | -3.36% | 43 |
| Feb 18, 2026 | 753.95 | 753.95 | 753.95 | 753.95 | 753.95 | 2.16% | 10 |
| Feb 17, 2026 | 739.00 | 739.00 | 738.00 | 738.00 | 738.00 | 0.42% | 8 |
| Feb 16, 2026 | 752.05 | 752.05 | 734.90 | 734.90 | 734.90 | -2.66% | 154 |
| Feb 13, 2026 | 744.00 | 757.75 | 741.25 | 755.00 | 755.00 | 1.38% | 154 |
| Feb 12, 2026 | 765.00 | 775.90 | 742.00 | 744.75 | 744.75 | 5.24% | 3,557 |
| Feb 11, 2026 | 714.00 | 719.00 | 707.00 | 707.65 | 707.65 | -0.20% | 331 |
| Feb 10, 2026 | 693.00 | 709.90 | 693.00 | 709.10 | 709.10 | 2.31% | 139 |
| Feb 9, 2026 | 680.05 | 695.00 | 680.00 | 693.10 | 693.10 | 1.18% | 152 |
| Feb 6, 2026 | 688.00 | 688.00 | 680.00 | 685.00 | 685.00 | 0.07% | 791 |
| Feb 5, 2026 | 684.95 | 684.95 | 682.75 | 684.50 | 684.50 | -0.84% | 3 |
| Feb 4, 2026 | 702.00 | 702.00 | 679.90 | 690.30 | 690.30 | 0.79% | 195 |
| Feb 3, 2026 | 702.00 | 703.00 | 682.00 | 684.90 | 684.90 | -0.39% | 87 |
| Feb 2, 2026 | 685.50 | 690.00 | 676.35 | 687.60 | 687.60 | 0.34% | 53 |
| Feb 1, 2026 | 702.00 | 709.00 | 685.00 | 685.30 | 685.30 | -0.97% | 389 |
| Jan 30, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 1.08% | 24 |
| Jan 29, 2026 | 689.65 | 712.40 | 684.55 | 684.60 | 684.60 | -2.62% | 52 |
| Jan 28, 2026 | 672.05 | 703.00 | 672.05 | 703.00 | 703.00 | 4.92% | 180 |
| Jan 27, 2026 | 684.20 | 684.80 | 670.00 | 670.05 | 670.05 | -2.75% | 85 |
| Jan 23, 2026 | 691.00 | 691.00 | 687.85 | 689.00 | 689.00 | 0.15% | 53 |
| 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 |