Albert David Limited (BOM:524075)
India · Delayed Price · Currency is INR 833.70
+45.45 (5.77%)
At close: Oct 16, 2026
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 802.00 | 834.00 | 791.00 | 833.70 | 833.70 | 5.77% | 384 |
| Oct 15, 2026 | 829.35 | 829.35 | 785.10 | 788.25 | 788.25 | -1.95% | 20 |
| Oct 14, 2026 | 805.05 | 805.05 | 803.95 | 803.95 | 803.95 | -0.30% | 2 |
| Oct 13, 2026 | 789.00 | 807.00 | 783.45 | 806.35 | 806.35 | 3.22% | 189 |
| Oct 12, 2026 | 781.60 | 790.00 | 775.95 | 781.20 | 781.20 | -1.20% | 64 |
| Oct 9, 2026 | 796.45 | 799.95 | 786.20 | 790.65 | 790.65 | -1.22% | 63 |
| Oct 8, 2026 | 815.30 | 815.30 | 781.45 | 800.40 | 800.40 | -1.83% | 132 |
| Oct 7, 2026 | 832.00 | 832.75 | 808.00 | 815.30 | 815.30 | -1.89% | 63 |
| Oct 6, 2026 | 839.20 | 850.80 | 823.95 | 831.00 | 831.00 | -0.52% | 507 |
| Oct 5, 2026 | 858.00 | 867.50 | 835.10 | 835.35 | 835.35 | -1.85% | 63 |
| Oct 1, 2026 | 877.85 | 877.85 | 851.10 | 851.10 | 851.10 | -2.37% | 326 |
| Sep 30, 2026 | 877.45 | 879.40 | 868.00 | 871.80 | 871.80 | -0.64% | 99 |
| Sep 29, 2026 | 854.15 | 896.35 | 848.95 | 877.45 | 877.45 | 3.31% | 1,604 |
| Sep 28, 2026 | 860.05 | 860.05 | 843.35 | 849.35 | 849.35 | -2.55% | 102 |
| Sep 25, 2026 | 870.30 | 880.00 | 863.00 | 871.60 | 871.60 | 0.15% | 350 |
| Sep 24, 2026 | 881.00 | 886.00 | 855.50 | 870.30 | 870.30 | -1.25% | 648 |
| Sep 23, 2026 | 855.00 | 884.55 | 845.45 | 881.30 | 881.30 | 3.73% | 156 |
| Sep 22, 2026 | 844.80 | 854.75 | 839.10 | 849.65 | 849.65 | 1.15% | 85 |
| Sep 21, 2026 | 797.00 | 844.00 | 797.00 | 840.00 | 840.00 | -0.86% | 233 |
| Sep 18, 2026 | 836.05 | 847.25 | 820.80 | 847.25 | 847.25 | -0.18% | 143 |
| Sep 17, 2026 | 856.10 | 864.80 | 842.60 | 848.75 | 848.75 | -0.88% | 111 |
| Sep 16, 2026 | 849.00 | 859.00 | 835.05 | 856.25 | 856.25 | 0.90% | 133 |
| Sep 15, 2026 | 836.40 | 859.00 | 832.00 | 848.65 | 848.65 | 0.30% | 750 |
| Sep 11, 2026 | 837.70 | 851.15 | 837.70 | 846.15 | 846.15 | -1.01% | 88 |
| Sep 10, 2026 | 851.00 | 854.80 | 840.00 | 854.80 | 854.80 | 0.45% | 43 |
| Sep 9, 2026 | 837.00 | 854.70 | 837.00 | 850.95 | 850.95 | 0.64% | 64 |
| Sep 8, 2026 | 848.00 | 870.65 | 841.00 | 845.50 | 845.50 | -1.19% | 463 |
| Sep 7, 2026 | 869.75 | 875.00 | 853.85 | 855.70 | 855.70 | -0.31% | 175 |
| Sep 4, 2026 | 871.00 | 871.00 | 853.60 | 858.35 | 858.35 | -1.05% | 261 |
| Sep 3, 2026 | 865.00 | 867.50 | 863.15 | 867.50 | 867.50 | -0.74% | 50 |
| Sep 2, 2026 | 871.75 | 877.25 | 867.15 | 874.00 | 874.00 | 0.44% | 401 |
| Sep 1, 2026 | 906.65 | 906.65 | 865.00 | 870.15 | 870.15 | -3.23% | 416 |
| Aug 31, 2026 | 899.10 | 925.00 | 889.55 | 899.15 | 899.15 | 0.01% | 327 |
| Aug 28, 2026 | 893.25 | 912.50 | 883.05 | 899.10 | 899.10 | 1.28% | 948 |
| Aug 27, 2026 | 867.00 | 894.00 | 861.00 | 887.70 | 887.70 | 2.18% | 924 |
| Aug 26, 2026 | 874.00 | 880.00 | 860.00 | 868.80 | 868.80 | -0.13% | 834 |
| Aug 25, 2026 | 888.00 | 891.95 | 862.10 | 869.95 | 869.95 | -1.87% | 947 |
| Aug 24, 2026 | 874.00 | 894.90 | 874.00 | 886.50 | 886.50 | 2.74% | 882 |
| Aug 21, 2026 | 865.20 | 869.00 | 852.45 | 862.85 | 862.85 | -0.27% | 576 |
| Aug 20, 2026 | 852.55 | 866.55 | 842.45 | 865.20 | 865.20 | 3.42% | 507 |
| Aug 19, 2026 | 834.80 | 846.95 | 829.45 | 836.60 | 836.60 | 0.21% | 599 |
| Aug 18, 2026 | 801.05 | 835.25 | 796.55 | 834.85 | 834.85 | 3.21% | 2,059 |
| Aug 17, 2026 | 806.20 | 809.20 | 795.00 | 808.85 | 808.85 | 0.14% | 274 |
| Aug 14, 2026 | 808.95 | 820.25 | 790.00 | 807.70 | 807.70 | 0.87% | 395 |
| Aug 13, 2026 | 809.40 | 821.00 | 780.15 | 800.75 | 800.75 | 0.24% | 918 |
| Aug 12, 2026 | 791.80 | 799.00 | 775.00 | 798.80 | 798.80 | 1.17% | 2,674 |
| Aug 11, 2026 | 789.20 | 806.40 | 784.20 | 789.60 | 789.60 | -1.49% | 346 |
| Aug 10, 2026 | 816.70 | 816.70 | 790.00 | 801.55 | 801.55 | -1.86% | 1,526 |
| Aug 7, 2026 | 860.00 | 868.60 | 787.00 | 816.70 | 816.70 | 12.83% | 26,711 |
| Aug 6, 2026 | 708.50 | 743.40 | 708.50 | 723.85 | 723.85 | 4.45% | 1,608 |