Almondz Global Securities Limited (BOM:531400)
India · Delayed Price · Currency is INR 19.70
-0.75 (-3.67%)
At close: Aug 29, 2025
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.34 | 20.34 | 19.61 | 19.70 | 19.70 | -3.67% | 27,514 |
| Aug 28, 2025 | 20.26 | 20.70 | 20.14 | 20.45 | 20.45 | 0.94% | 1,454 |
| Aug 26, 2025 | 20.97 | 20.98 | 20.26 | 20.26 | 20.26 | -2.97% | 2,832 |
| Aug 25, 2025 | 21.13 | 21.95 | 20.85 | 20.88 | 20.88 | -1.56% | 22,211 |
| Aug 22, 2025 | 22.19 | 22.19 | 20.94 | 21.21 | 21.21 | -1.30% | 30,416 |
| Aug 21, 2025 | 20.20 | 21.85 | 20.19 | 21.49 | 21.49 | 6.44% | 66,933 |
| Aug 20, 2025 | 23.00 | 23.00 | 19.62 | 20.19 | 20.19 | 1.15% | 1,641 |
| Aug 19, 2025 | 21.45 | 21.45 | 18.61 | 19.96 | 19.96 | -0.60% | 35,350 |
| Aug 18, 2025 | 20.30 | 20.56 | 19.94 | 20.08 | 20.08 | -0.25% | 7,965 |
| Aug 14, 2025 | 20.50 | 20.50 | 19.98 | 20.13 | 20.13 | 0.50% | 7,423 |
| Aug 13, 2025 | 20.40 | 20.40 | 19.92 | 20.03 | 20.03 | -0.84% | 8,906 |
| Aug 12, 2025 | 20.30 | 20.38 | 20.10 | 20.20 | 20.20 | -0.88% | 24,166 |
| Aug 11, 2025 | 20.67 | 21.00 | 20.32 | 20.38 | 20.38 | -1.55% | 16,796 |
| Aug 8, 2025 | 21.31 | 21.31 | 20.56 | 20.70 | 20.70 | -1.43% | 3,777 |
| Aug 7, 2025 | 21.61 | 21.63 | 20.87 | 21.00 | 21.00 | -2.46% | 41,273 |
| Aug 6, 2025 | 24.70 | 24.70 | 20.80 | 21.53 | 21.53 | 2.38% | 5,503 |
| Aug 5, 2025 | 21.23 | 21.26 | 21.00 | 21.03 | 21.03 | -0.94% | 3,147 |
| Aug 4, 2025 | 21.32 | 21.32 | 21.07 | 21.23 | 21.23 | -0.52% | 5,756 |
| Aug 1, 2025 | 21.97 | 22.07 | 21.32 | 21.34 | 21.34 | 0.28% | 3,225 |
| Jul 31, 2025 | 21.67 | 22.34 | 20.10 | 21.28 | 21.28 | -1.80% | 55,526 |
| Jul 30, 2025 | 22.22 | 22.24 | 21.43 | 21.67 | 21.67 | 1.12% | 7,817 |
| Jul 29, 2025 | 23.50 | 23.50 | 21.10 | 21.43 | 21.43 | -1.74% | 18,418 |
| Jul 28, 2025 | 21.40 | 22.42 | 21.38 | 21.81 | 21.81 | 0.97% | 30,199 |
| Jul 25, 2025 | 21.60 | 22.18 | 21.25 | 21.60 | 21.60 | -2.31% | 38,494 |
| Jul 24, 2025 | 21.35 | 22.11 | 21.00 | 22.11 | 22.11 | 3.51% | 5,306 |
| Jul 23, 2025 | 21.03 | 21.60 | 20.86 | 21.36 | 21.36 | 1.57% | 11,043 |
| Jul 22, 2025 | 21.25 | 21.69 | 20.60 | 21.03 | 21.03 | -0.66% | 10,303 |
| Jul 21, 2025 | 21.36 | 22.20 | 20.73 | 21.17 | 21.17 | -2.80% | 25,328 |
| Jul 18, 2025 | 21.61 | 22.20 | 21.50 | 21.78 | 21.78 | -0.86% | 5,379 |
| Jul 17, 2025 | 22.20 | 22.85 | 21.89 | 21.97 | 21.97 | -1.21% | 19,417 |
| Jul 16, 2025 | 22.74 | 22.96 | 22.16 | 22.24 | 22.24 | -1.81% | 18,984 |
| Jul 15, 2025 | 23.32 | 23.44 | 22.27 | 22.65 | 22.65 | -0.44% | 5,409 |
| Jul 14, 2025 | 22.94 | 23.38 | 22.29 | 22.75 | 22.75 | -1.09% | 17,298 |
| Jul 11, 2025 | 23.54 | 23.75 | 22.83 | 23.00 | 23.00 | -1.33% | 9,989 |
| Jul 10, 2025 | 22.87 | 23.66 | 22.87 | 23.31 | 23.31 | 2.01% | 932 |
| Jul 9, 2025 | 23.67 | 23.67 | 22.79 | 22.85 | 22.85 | -1.30% | 536 |
| Jul 8, 2025 | 23.35 | 24.39 | 22.80 | 23.15 | 23.15 | -0.77% | 10,563 |
| Jul 7, 2025 | 23.70 | 23.97 | 23.11 | 23.33 | 23.33 | -1.89% | 11,788 |
| Jul 4, 2025 | 23.97 | 24.32 | 23.61 | 23.78 | 23.78 | -0.79% | 26,418 |
| Jul 3, 2025 | 24.23 | 25.30 | 23.73 | 23.97 | 23.97 | -3.07% | 40,803 |
| Jul 2, 2025 | 25.69 | 26.25 | 24.40 | 24.73 | 24.73 | -1.12% | 34,609 |
| Jul 1, 2025 | 25.52 | 26.01 | 24.63 | 25.01 | 25.01 | -1.19% | 39,732 |
| Jun 30, 2025 | 23.11 | 27.19 | 23.00 | 25.31 | 25.31 | 11.69% | 396,828 |
| Jun 27, 2025 | 22.00 | 24.00 | 20.01 | 22.66 | 22.66 | 13.13% | 121,977 |
| Jun 26, 2025 | 20.75 | 20.75 | 19.60 | 20.03 | 20.03 | -5.34% | 40,256 |
| Jun 25, 2025 | 19.50 | 21.82 | 19.50 | 21.16 | 21.16 | 6.71% | 49,819 |
| Jun 24, 2025 | 20.31 | 20.34 | 19.47 | 19.83 | 19.83 | -1.10% | 13,447 |
| Jun 23, 2025 | 20.21 | 20.35 | 19.99 | 20.05 | 20.05 | -2.67% | 29,079 |
| Jun 20, 2025 | 19.80 | 20.95 | 19.48 | 20.60 | 20.60 | 5.48% | 41,284 |
| Jun 19, 2025 | 20.16 | 20.27 | 19.36 | 19.53 | 19.53 | -2.40% | 2,138 |