Albert David Limited (BOM:524075)
India · Delayed Price · Currency is INR 808.85
+1.15 (0.14%)
At close: Aug 17, 2026
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0.49% | 1 |
| Aug 4, 2026 | 690.00 | 690.00 | 686.00 | 689.60 | 689.60 | -0.22% | 113 |
| Aug 3, 2026 | 692.90 | 702.00 | 686.00 | 691.10 | 691.10 | -0.20% | 839 |
| Jul 31, 2026 | 695.00 | 695.00 | 687.05 | 692.50 | 692.50 | 1.07% | 31 |
| Jul 30, 2026 | 686.00 | 686.00 | 685.00 | 685.15 | 685.15 | -0.44% | 10 |
| Jul 29, 2026 | 696.45 | 696.45 | 690.00 | 693.20 | 688.20 | 0.17% | 45 |
| Jul 28, 2026 | 744.95 | 744.95 | 685.60 | 692.00 | 687.01 | 1.16% | 210 |
| Jul 27, 2026 | 700.75 | 700.75 | 683.00 | 684.05 | 679.12 | -1.15% | 213 |
| Jul 24, 2026 | 685.75 | 701.45 | 679.25 | 692.00 | 687.01 | 0.91% | 34 |
| Jul 23, 2026 | 692.45 | 701.00 | 677.25 | 685.75 | 680.80 | -0.36% | 286 |
| Jul 22, 2026 | 750.00 | 750.00 | 684.50 | 688.20 | 683.24 | -0.69% | 248 |
| Jul 21, 2026 | 696.05 | 704.95 | 684.10 | 692.95 | 687.95 | 0.38% | 305 |
| Jul 20, 2026 | 688.80 | 712.75 | 688.00 | 690.35 | 685.37 | 0.04% | 1,068 |
| Jul 17, 2026 | 690.00 | 690.10 | 690.00 | 690.10 | 685.12 | -0.27% | 55 |
| Jul 16, 2026 | 692.50 | 692.50 | 692.00 | 692.00 | 687.01 | -1.27% | 20 |
| Jul 15, 2026 | 697.95 | 700.90 | 696.95 | 700.90 | 695.84 | 0.80% | 17 |
| Jul 14, 2026 | 695.95 | 708.90 | 692.85 | 695.35 | 690.33 | -0.81% | 145 |
| Jul 13, 2026 | 700.00 | 701.05 | 698.90 | 701.05 | 695.99 | 1.02% | 129 |
| Jul 10, 2026 | 699.95 | 709.65 | 690.10 | 694.00 | 688.99 | - | 78 |
| Jul 9, 2026 | 694.65 | 694.65 | 692.00 | 694.00 | 688.99 | 0.68% | 5 |
| Jul 8, 2026 | 703.50 | 707.75 | 689.30 | 689.30 | 684.33 | -2.21% | 223 |
| Jul 6, 2026 | 714.00 | 714.00 | 703.00 | 704.85 | 699.77 | -2.19% | 140 |
| Jul 3, 2026 | 720.60 | 720.60 | 720.60 | 720.60 | 715.40 | 1.77% | 20 |
| Jul 2, 2026 | 710.00 | 719.00 | 707.50 | 708.05 | 702.94 | -1.52% | 42 |
| Jul 1, 2026 | 730.00 | 730.00 | 704.55 | 719.00 | 713.81 | 2.58% | 12 |
| Jun 30, 2026 | 699.90 | 700.90 | 697.20 | 700.90 | 695.84 | 0.31% | 44 |
| Jun 29, 2026 | 700.55 | 706.30 | 697.20 | 698.70 | 693.66 | 0.09% | 142 |
| Jun 25, 2026 | 704.00 | 719.00 | 698.10 | 698.10 | 693.06 | -1.72% | 1,351 |
| Jun 24, 2026 | 715.00 | 715.00 | 708.05 | 710.30 | 705.18 | -1.07% | 62 |
| Jun 23, 2026 | 725.00 | 725.00 | 714.40 | 718.00 | 712.82 | 1.12% | 60 |
| Jun 22, 2026 | 715.20 | 724.75 | 710.00 | 710.05 | 704.93 | -0.71% | 127 |
| Jun 19, 2026 | 709.95 | 720.30 | 709.95 | 715.15 | 709.99 | 0.73% | 30 |
| Jun 17, 2026 | 723.55 | 723.55 | 702.00 | 709.95 | 704.83 | -1.29% | 78 |
| Jun 16, 2026 | 711.55 | 720.55 | 711.55 | 719.25 | 714.06 | -0.70% | 253 |
| Jun 15, 2026 | 735.95 | 739.00 | 713.00 | 724.30 | 719.08 | -0.28% | 470 |
| Jun 12, 2026 | 707.00 | 728.00 | 707.00 | 726.35 | 721.11 | 4.25% | 632 |
| Jun 11, 2026 | 702.95 | 702.95 | 689.95 | 696.75 | 691.72 | -0.47% | 18 |
| Jun 10, 2026 | 700.50 | 706.80 | 700.00 | 700.05 | 695.00 | 0.32% | 34 |
| Jun 9, 2026 | 715.00 | 715.00 | 687.55 | 697.85 | 692.82 | 0.21% | 216 |
| Jun 8, 2026 | 765.00 | 765.00 | 687.50 | 696.40 | 691.38 | -1.62% | 358 |
| Jun 5, 2026 | 710.50 | 710.55 | 700.00 | 707.90 | 702.79 | -1.95% | 131 |
| Jun 4, 2026 | 699.05 | 726.00 | 699.05 | 721.95 | 716.74 | 2.11% | 22 |
| Jun 3, 2026 | 720.05 | 720.05 | 702.95 | 707.00 | 701.90 | -1.86% | 72 |