Almondz Global Securities Limited (BOM:531400)
India · Delayed Price · Currency is INR 15.78
+0.57 (3.75%)
At close: Feb 12, 2026
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 16.48 | 16.55 | 15.67 | 15.78 | 15.78 | 3.75% | 34,296 |
| Feb 11, 2026 | 15.23 | 15.60 | 14.70 | 15.21 | 15.21 | 1.88% | 4,124 |
| Feb 10, 2026 | 14.93 | 15.00 | 14.71 | 14.93 | 14.93 | 1.56% | 7,895 |
| Feb 9, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 4.70% | 3,319 |
| Feb 6, 2026 | 14.27 | 15.44 | 14.03 | 14.04 | 14.04 | -2.64% | 1,431 |
| Feb 5, 2026 | 14.35 | 14.96 | 14.30 | 14.42 | 14.42 | -1.70% | 10,578 |
| Feb 4, 2026 | 15.25 | 15.25 | 14.10 | 14.67 | 14.67 | 3.38% | 509 |
| Feb 3, 2026 | 14.42 | 14.58 | 14.00 | 14.19 | 14.19 | -1.32% | 31,532 |
| Feb 2, 2026 | 14.30 | 14.55 | 13.69 | 14.38 | 14.38 | 1.13% | 8,761 |
| Feb 1, 2026 | 14.66 | 15.50 | 13.20 | 14.22 | 14.22 | -2.67% | 9,589 |
| Jan 30, 2026 | 14.85 | 17.33 | 14.60 | 14.61 | 14.61 | -1.48% | 13,777 |
| Jan 29, 2026 | 13.60 | 15.34 | 13.60 | 14.83 | 14.83 | 0.34% | 19,025 |
| Jan 28, 2026 | 13.45 | 15.43 | 13.45 | 14.78 | 14.78 | 2.28% | 2,208 |
| Jan 27, 2026 | 13.36 | 15.13 | 13.36 | 14.45 | 14.45 | -3.47% | 3,977 |
| Jan 23, 2026 | 15.58 | 15.91 | 14.25 | 14.97 | 14.97 | -3.23% | 13,608 |
| Jan 22, 2026 | 15.50 | 17.32 | 14.97 | 15.47 | 15.47 | -1.34% | 70,412 |
| Jan 21, 2026 | 13.69 | 16.10 | 13.50 | 15.68 | 15.68 | 16.84% | 182,743 |
| Jan 20, 2026 | 16.18 | 16.25 | 12.93 | 13.42 | 13.42 | -16.96% | 106,976 |
| Jan 19, 2026 | 16.29 | 16.40 | 16.09 | 16.16 | 16.16 | 0.44% | 4,459 |
| Jan 16, 2026 | 16.95 | 19.24 | 16.00 | 16.09 | 16.09 | -5.46% | 43,092 |
| Jan 14, 2026 | 17.95 | 17.95 | 17.02 | 17.02 | 17.02 | -1.62% | 26,534 |
| Jan 13, 2026 | 17.29 | 17.88 | 17.00 | 17.30 | 17.30 | -2.48% | 3,171 |
| Jan 12, 2026 | 17.40 | 18.01 | 17.20 | 17.74 | 17.74 | 1.20% | 9,634 |
| Jan 9, 2026 | 19.49 | 19.49 | 17.36 | 17.53 | 17.53 | -2.29% | 3,743 |
| Jan 8, 2026 | 18.76 | 18.76 | 17.66 | 17.94 | 17.94 | -4.32% | 7,106 |
| Jan 7, 2026 | 18.61 | 19.08 | 18.42 | 18.75 | 18.75 | -1.26% | 32,519 |
| Jan 6, 2026 | 18.57 | 19.00 | 18.28 | 18.99 | 18.99 | 2.26% | 8,676 |
| Jan 5, 2026 | 18.70 | 19.00 | 18.13 | 18.57 | 18.57 | -0.05% | 8,959 |
| Jan 2, 2026 | 18.33 | 18.90 | 18.33 | 18.58 | 18.58 | 2.60% | 4,008 |
| Jan 1, 2026 | 18.02 | 19.22 | 17.62 | 18.11 | 18.11 | 2.09% | 23,117 |
| Dec 31, 2025 | 18.98 | 18.98 | 17.51 | 17.74 | 17.74 | -0.62% | 11,155 |
| Dec 30, 2025 | 17.33 | 18.62 | 17.33 | 17.85 | 17.85 | 1.42% | 23,604 |
| Dec 29, 2025 | 16.65 | 17.98 | 16.57 | 17.60 | 17.60 | 2.62% | 13,807 |
| Dec 26, 2025 | 17.48 | 17.75 | 17.00 | 17.15 | 17.15 | -1.44% | 14,646 |
| Dec 24, 2025 | 17.23 | 18.05 | 17.23 | 17.40 | 17.40 | 0.64% | 44,168 |
| Dec 23, 2025 | 16.15 | 17.82 | 16.08 | 17.29 | 17.29 | 6.01% | 26,907 |
| Dec 22, 2025 | 16.88 | 16.88 | 16.23 | 16.31 | 16.31 | 1.87% | 11,042 |
| Dec 19, 2025 | 15.01 | 16.32 | 14.86 | 16.01 | 16.01 | 8.32% | 28,433 |
| Dec 18, 2025 | 14.82 | 14.95 | 14.40 | 14.78 | 14.78 | 0.75% | 3,433 |
| Dec 17, 2025 | 15.45 | 15.45 | 14.67 | 14.67 | 14.67 | -4.12% | 26,361 |
| Dec 16, 2025 | 15.73 | 15.73 | 15.30 | 15.30 | 15.30 | -2.67% | 9,545 |
| Dec 15, 2025 | 15.75 | 15.78 | 15.30 | 15.72 | 15.72 | 2.34% | 6,897 |
| Dec 12, 2025 | 15.49 | 16.13 | 15.36 | 15.36 | 15.36 | -1.85% | 1,426 |
| Dec 11, 2025 | 15.35 | 15.73 | 15.18 | 15.65 | 15.65 | 1.62% | 6,696 |
| Dec 10, 2025 | 16.05 | 16.25 | 15.11 | 15.40 | 15.40 | -3.81% | 12,564 |
| Dec 9, 2025 | 16.69 | 16.69 | 16.00 | 16.01 | 16.01 | -4.13% | 19,970 |
| Dec 8, 2025 | 16.57 | 17.10 | 16.30 | 16.70 | 16.70 | -1.65% | 8,563 |
| Dec 5, 2025 | 17.09 | 17.35 | 16.75 | 16.98 | 16.98 | -0.64% | 1,746 |
| Dec 4, 2025 | 16.91 | 17.46 | 16.87 | 17.09 | 17.09 | 0.35% | 1,951 |
| Dec 3, 2025 | 17.55 | 17.55 | 17.00 | 17.03 | 17.03 | -2.46% | 17,876 |