Albert David Limited (BOM:524075)
India · Delayed Price · Currency is INR 715.65
-12.35 (-1.70%)
At close: May 26, 2026
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 713.45 | 800.00 | 705.55 | 715.65 | 715.65 | -1.70% | 256 |
| May 25, 2026 | 714.95 | 748.95 | 714.95 | 728.00 | 728.00 | 3.57% | 126 |
| May 22, 2026 | 706.60 | 706.60 | 702.35 | 702.90 | 702.90 | -0.51% | 100 |
| May 21, 2026 | 709.90 | 709.90 | 704.55 | 706.50 | 706.50 | 0.48% | 10 |
| May 20, 2026 | 703.15 | 703.15 | 703.10 | 703.10 | 703.10 | -3.67% | 12 |
| May 19, 2026 | 710.00 | 729.90 | 709.70 | 729.90 | 729.90 | 3.15% | 17 |
| May 18, 2026 | 702.00 | 713.55 | 702.00 | 707.60 | 707.60 | -2.19% | 51 |
| May 15, 2026 | 704.00 | 732.40 | 702.05 | 723.45 | 723.45 | 2.67% | 88 |
| May 14, 2026 | 717.55 | 721.60 | 704.65 | 704.65 | 704.65 | -1.64% | 84 |
| May 13, 2026 | 740.00 | 740.00 | 708.10 | 716.40 | 716.40 | -7.69% | 1,136 |
| May 12, 2026 | 799.00 | 805.65 | 766.55 | 776.10 | 776.10 | -2.99% | 89 |
| May 11, 2026 | 799.10 | 800.00 | 786.00 | 800.00 | 800.00 | 0.11% | 316 |
| May 8, 2026 | 790.00 | 819.90 | 790.00 | 799.10 | 799.10 | 1.22% | 140 |
| May 7, 2026 | 809.70 | 811.95 | 787.00 | 789.45 | 789.45 | -2.08% | 483 |
| May 6, 2026 | 773.80 | 817.25 | 771.00 | 806.25 | 806.25 | 6.60% | 1,665 |
| May 5, 2026 | 730.00 | 760.60 | 730.00 | 756.35 | 756.35 | 4.04% | 241 |
| May 4, 2026 | 707.00 | 737.60 | 685.00 | 726.95 | 726.95 | 0.96% | 70 |
| Apr 30, 2026 | 710.50 | 720.05 | 710.50 | 720.05 | 720.05 | 0.01% | 22 |
| Apr 29, 2026 | 717.20 | 724.10 | 709.80 | 720.00 | 720.00 | 0.65% | 234 |
| Apr 28, 2026 | 727.25 | 733.00 | 714.50 | 715.35 | 715.35 | 0.68% | 151 |
| Apr 27, 2026 | 702.35 | 714.00 | 702.35 | 710.55 | 710.55 | 1.56% | 380 |
| Apr 24, 2026 | 719.65 | 721.30 | 696.00 | 699.65 | 699.65 | -2.49% | 94 |
| Apr 23, 2026 | 740.00 | 749.65 | 711.95 | 717.55 | 717.55 | -3.81% | 402 |
| Apr 22, 2026 | 745.00 | 746.00 | 736.55 | 745.95 | 745.95 | 0.53% | 169 |
| Apr 21, 2026 | 720.95 | 745.00 | 720.95 | 742.00 | 742.00 | 4.28% | 218 |
| Apr 20, 2026 | 730.85 | 730.85 | 711.25 | 711.55 | 711.55 | -0.93% | 142 |
| Apr 17, 2026 | 729.95 | 732.95 | 705.70 | 718.20 | 718.20 | -1.08% | 236 |
| Apr 16, 2026 | 731.65 | 731.65 | 720.00 | 726.05 | 726.05 | 0.06% | 65 |
| Apr 15, 2026 | 727.40 | 727.40 | 725.40 | 725.65 | 725.65 | 1.16% | 9 |
| Apr 13, 2026 | 709.00 | 722.50 | 693.60 | 717.30 | 717.30 | -2.35% | 430 |
| Apr 10, 2026 | 738.65 | 741.75 | 723.95 | 734.55 | 734.55 | 0.62% | 229 |
| Apr 9, 2026 | 680.55 | 766.00 | 666.20 | 730.05 | 730.05 | 9.08% | 643 |
| Apr 8, 2026 | 672.00 | 677.05 | 661.45 | 669.25 | 669.25 | 1.49% | 695 |
| Apr 7, 2026 | 659.95 | 664.80 | 656.05 | 659.45 | 659.45 | -1.12% | 73 |
| Apr 6, 2026 | 651.85 | 670.00 | 648.40 | 666.90 | 666.90 | 2.11% | 62 |
| Apr 2, 2026 | 613.00 | 661.65 | 613.00 | 653.15 | 653.15 | 6.34% | 1,349 |
| Apr 1, 2026 | 611.75 | 623.00 | 611.75 | 614.20 | 614.20 | 4.63% | 243 |
| Mar 30, 2026 | 600.00 | 617.90 | 581.30 | 587.00 | 587.00 | -3.41% | 2,911 |
| 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 |