Almondz Global Securities Limited (BOM:531400)
India · Delayed Price · Currency is INR 16.09
-0.93 (-5.46%)
At close: Jan 16, 2026
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 18.90 | 18.90 | 17.31 | 17.46 | 17.46 | -0.17% | 339,806 |
| Dec 1, 2025 | 18.28 | 18.28 | 17.13 | 17.49 | 17.49 | -4.63% | 10,333 |
| Nov 28, 2025 | 16.82 | 19.34 | 16.58 | 18.34 | 18.34 | 9.04% | 208,021 |
| Nov 27, 2025 | 16.85 | 17.19 | 16.77 | 16.82 | 16.82 | -1.12% | 2,745 |
| Nov 26, 2025 | 17.01 | 17.18 | 16.80 | 17.01 | 17.01 | 0.53% | 3,388 |
| Nov 25, 2025 | 17.00 | 17.08 | 16.91 | 16.92 | 16.92 | 0.24% | 3,450 |
| Nov 24, 2025 | 17.07 | 17.72 | 16.50 | 16.88 | 16.88 | -0.41% | 21,619 |
| Nov 21, 2025 | 16.71 | 17.35 | 16.71 | 16.95 | 16.95 | -0.88% | 15,431 |
| Nov 20, 2025 | 17.02 | 17.56 | 17.02 | 17.10 | 17.10 | -1.50% | 29,864 |
| Nov 19, 2025 | 17.14 | 17.48 | 17.02 | 17.36 | 17.36 | -0.12% | 13,826 |
| Nov 18, 2025 | 17.50 | 18.98 | 17.29 | 17.38 | 17.38 | -0.57% | 29,910 |
| Nov 17, 2025 | 17.85 | 18.54 | 16.80 | 17.48 | 17.48 | -2.73% | 113,141 |
| Nov 14, 2025 | 17.85 | 18.00 | 17.58 | 17.97 | 17.97 | 0.39% | 9,795 |
| Nov 13, 2025 | 18.56 | 18.56 | 17.72 | 17.90 | 17.90 | -1.65% | 1,386 |