Almondz Global Securities Limited (BOM:531400)
India · Delayed Price · Currency is INR 13.48
+0.34 (2.59%)
At close: Jul 9, 2026
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 13.48 | 13.48 | 13.08 | 13.14 | 13.14 | -2.52% | 4,396 |
| Jul 9, 2026 | 13.40 | 13.50 | 13.16 | 13.48 | 13.48 | 2.59% | 50 |
| Jul 8, 2026 | 13.49 | 13.69 | 13.02 | 13.14 | 13.14 | -2.88% | 17,297 |
| Jul 7, 2026 | 13.46 | 13.65 | 13.23 | 13.53 | 13.53 | 1.81% | 1,087 |
| Jul 6, 2026 | 13.12 | 13.30 | 13.00 | 13.29 | 13.29 | -0.08% | 3,042 |
| Jul 3, 2026 | 13.50 | 13.70 | 13.16 | 13.30 | 13.30 | 0.08% | 11,421 |
| Jul 2, 2026 | 13.30 | 13.59 | 13.29 | 13.29 | 13.29 | 2.94% | 507 |
| Jul 1, 2026 | 13.10 | 13.17 | 12.91 | 12.91 | 12.91 | -0.69% | 1,661 |
| Jun 30, 2026 | 12.50 | 13.09 | 12.50 | 13.00 | 13.00 | 1.09% | 10,097 |
| Jun 29, 2026 | 12.94 | 13.04 | 12.79 | 12.86 | 12.86 | - | 3,017 |
| Jun 25, 2026 | 13.00 | 13.10 | 12.86 | 12.86 | 12.86 | -1.83% | 2,422 |
| Jun 24, 2026 | 12.55 | 13.18 | 12.55 | 13.10 | 13.10 | 3.15% | 13,374 |
| Jun 23, 2026 | 13.50 | 13.50 | 12.36 | 12.70 | 12.70 | -3.05% | 9,791 |
| Jun 22, 2026 | 13.40 | 13.60 | 13.05 | 13.10 | 13.10 | -0.30% | 5,491 |
| Jun 19, 2026 | 12.01 | 13.68 | 12.01 | 13.14 | 13.14 | 1.55% | 24,824 |
| Jun 18, 2026 | 13.49 | 13.49 | 12.90 | 12.94 | 12.94 | -2.93% | 3,702 |
| Jun 17, 2026 | 13.43 | 13.63 | 13.02 | 13.33 | 13.33 | -0.74% | 3,921 |
| Jun 16, 2026 | 14.00 | 14.00 | 13.12 | 13.43 | 13.43 | 1.13% | 32 |
| Jun 15, 2026 | 14.00 | 14.19 | 13.27 | 13.28 | 13.28 | -1.63% | 4,312 |
| Jun 12, 2026 | 14.20 | 14.20 | 13.45 | 13.50 | 13.50 | -0.74% | 20,474 |
| Jun 11, 2026 | 13.88 | 13.88 | 13.27 | 13.60 | 13.60 | - | 1,302 |
| Jun 10, 2026 | 13.33 | 14.69 | 13.20 | 13.60 | 13.60 | 1.80% | 16,034 |
| Jun 9, 2026 | 13.59 | 14.58 | 13.00 | 13.36 | 13.36 | -1.69% | 4,302 |
| Jun 8, 2026 | 12.58 | 15.00 | 12.58 | 13.59 | 13.59 | -1.31% | 549 |
| Jun 5, 2026 | 13.91 | 14.01 | 13.65 | 13.77 | 13.77 | -2.69% | 10,268 |
| Jun 4, 2026 | 14.00 | 14.60 | 13.70 | 14.15 | 14.15 | 4.97% | 56,849 |
| Jun 3, 2026 | 13.22 | 13.75 | 12.97 | 13.48 | 13.48 | 1.66% | 15,417 |
| Jun 2, 2026 | 13.00 | 13.82 | 12.55 | 13.26 | 13.26 | -2.86% | 1,357 |
| Jun 1, 2026 | 12.52 | 13.93 | 12.52 | 13.65 | 13.65 | 1.41% | 2,044 |
| May 29, 2026 | 13.80 | 14.03 | 13.05 | 13.46 | 13.46 | -2.46% | 7,172 |
| May 27, 2026 | 13.65 | 14.10 | 13.65 | 13.80 | 13.80 | 0.29% | 295 |
| May 26, 2026 | 16.74 | 16.74 | 13.55 | 13.76 | 13.76 | -1.36% | 5,179 |
| May 25, 2026 | 14.13 | 14.13 | 13.69 | 13.95 | 13.95 | -0.85% | 7,692 |
| May 22, 2026 | 14.23 | 14.50 | 14.00 | 14.07 | 14.07 | -2.09% | 9,322 |
| May 21, 2026 | 16.14 | 16.14 | 14.01 | 14.37 | 14.37 | -6.26% | 9,519 |
| May 20, 2026 | 14.00 | 16.10 | 14.00 | 15.33 | 15.33 | 7.20% | 14,689 |
| May 19, 2026 | 14.36 | 14.99 | 14.25 | 14.30 | 14.30 | -2.05% | 1,883 |
| May 18, 2026 | 14.94 | 15.26 | 14.22 | 14.60 | 14.60 | -2.28% | 18,112 |
| May 15, 2026 | 15.23 | 15.40 | 14.50 | 14.94 | 14.94 | -1.65% | 2,582 |
| May 14, 2026 | 15.96 | 16.00 | 15.06 | 15.19 | 15.19 | -3.37% | 5,434 |
| May 13, 2026 | 16.02 | 16.02 | 15.20 | 15.72 | 15.72 | 0.38% | 9,067 |
| May 12, 2026 | 16.26 | 16.50 | 15.16 | 15.66 | 15.66 | -6.40% | 615 |
| May 11, 2026 | 17.03 | 17.37 | 16.68 | 16.73 | 16.73 | -3.85% | 9,113 |
| May 8, 2026 | 19.00 | 19.00 | 16.80 | 17.40 | 17.40 | 2.29% | 2,832 |
| May 7, 2026 | 17.52 | 17.74 | 16.85 | 17.01 | 17.01 | -2.52% | 24,854 |
| May 6, 2026 | 17.51 | 17.60 | 17.01 | 17.45 | 17.45 | 2.29% | 17,254 |
| May 5, 2026 | 18.89 | 18.89 | 16.66 | 17.06 | 17.06 | 2.46% | 27,069 |
| May 4, 2026 | 16.40 | 17.08 | 15.98 | 16.65 | 16.65 | 1.83% | 18,752 |
| Apr 30, 2026 | 17.00 | 17.00 | 16.07 | 16.35 | 16.35 | -3.82% | 4,029 |
| Apr 29, 2026 | 16.65 | 17.58 | 16.50 | 17.00 | 17.00 | 1.19% | 16,879 |