Almondz Global Securities Limited (BOM:531400)
India · Delayed Price · Currency is INR 19.40
-0.60 (-3.00%)
At close: Oct 1, 2026
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19.63 | 19.90 | 19.02 | 19.40 | 19.40 | -3.00% | 29,270 |
| Sep 30, 2026 | 20.00 | 20.49 | 19.65 | 20.00 | 20.00 | -0.79% | 49,077 |
| Sep 29, 2026 | 21.00 | 21.42 | 19.99 | 20.16 | 20.16 | -4.18% | 22,594 |
| Sep 28, 2026 | 21.25 | 21.46 | 20.38 | 21.04 | 21.04 | -1.59% | 106,313 |
| Sep 25, 2026 | 20.00 | 21.61 | 19.95 | 21.38 | 21.38 | 6.95% | 63,920 |
| Sep 24, 2026 | 19.70 | 20.40 | 19.58 | 19.99 | 19.99 | 2.99% | 61,571 |
| Sep 23, 2026 | 19.02 | 19.90 | 18.73 | 19.41 | 19.41 | 3.35% | 41,683 |
| Sep 22, 2026 | 18.89 | 19.19 | 18.20 | 18.78 | 18.78 | 1.95% | 34,529 |
| Sep 21, 2026 | 18.67 | 18.98 | 18.20 | 18.42 | 18.42 | -1.60% | 4,373 |
| Sep 18, 2026 | 19.48 | 19.48 | 18.06 | 18.72 | 18.72 | 3.03% | 29,439 |
| Sep 17, 2026 | 18.81 | 18.99 | 17.35 | 18.17 | 18.17 | 0.39% | 19,602 |
| Sep 16, 2026 | 16.93 | 18.39 | 16.81 | 18.10 | 18.10 | 5.29% | 41,625 |
| Sep 15, 2026 | 19.20 | 19.24 | 16.75 | 17.19 | 17.19 | -9.95% | 36,429 |
| Sep 11, 2026 | 19.57 | 19.64 | 19.00 | 19.09 | 19.09 | -2.55% | 15,439 |
| Sep 10, 2026 | 19.06 | 19.84 | 19.06 | 19.59 | 19.59 | 3.00% | 24,864 |
| Sep 9, 2026 | 18.05 | 19.76 | 18.05 | 19.02 | 19.02 | -3.50% | 69,224 |
| Sep 8, 2026 | 19.97 | 19.98 | 19.12 | 19.71 | 19.71 | 2.98% | 74,880 |
| Sep 7, 2026 | 18.12 | 19.81 | 17.92 | 19.14 | 19.14 | 7.77% | 63,785 |
| Sep 4, 2026 | 17.80 | 18.05 | 17.41 | 17.76 | 17.76 | 0.68% | 40,112 |
| Sep 3, 2026 | 17.78 | 17.91 | 17.33 | 17.64 | 17.64 | 1.20% | 19,164 |
| Sep 2, 2026 | 17.79 | 17.79 | 16.90 | 17.43 | 17.43 | 0.11% | 22,143 |
| Sep 1, 2026 | 17.82 | 17.82 | 17.23 | 17.41 | 17.41 | -1.64% | 30,252 |
| Aug 31, 2026 | 17.83 | 17.83 | 17.02 | 17.70 | 17.70 | 4.49% | 42,527 |
| Aug 28, 2026 | 16.60 | 17.25 | 16.44 | 16.94 | 16.94 | 5.02% | 29,096 |
| Aug 27, 2026 | 15.00 | 16.48 | 15.00 | 16.13 | 16.13 | 9.50% | 33,008 |
| Aug 26, 2026 | 15.10 | 15.46 | 14.51 | 14.73 | 14.73 | -2.77% | 5,329 |
| Aug 25, 2026 | 14.47 | 15.47 | 14.47 | 15.15 | 15.15 | 7.07% | 18,293 |
| Aug 24, 2026 | 14.19 | 14.48 | 14.05 | 14.15 | 14.15 | 0.57% | 1,377 |
| Aug 21, 2026 | 13.94 | 14.07 | 13.54 | 14.07 | 14.07 | 3.68% | 1,269 |
| Aug 20, 2026 | 13.75 | 14.08 | 13.50 | 13.57 | 13.57 | -1.31% | 19,351 |
| Aug 19, 2026 | 13.75 | 14.27 | 13.51 | 13.75 | 13.75 | -2.62% | 12,813 |
| Aug 18, 2026 | 14.25 | 14.40 | 14.02 | 14.12 | 14.12 | -0.91% | 9,059 |
| Aug 17, 2026 | 14.70 | 14.80 | 14.18 | 14.25 | 14.25 | 2.15% | 1,368 |
| Aug 14, 2026 | 14.21 | 14.65 | 13.90 | 13.95 | 13.95 | -1.83% | 23,919 |
| Aug 13, 2026 | 14.50 | 14.50 | 14.20 | 14.21 | 14.21 | -2.00% | 934 |
| Aug 12, 2026 | 14.01 | 14.74 | 13.82 | 14.50 | 14.50 | 1.68% | 3,942 |
| Aug 11, 2026 | 14.51 | 14.75 | 14.00 | 14.26 | 14.26 | -0.97% | 19,633 |
| Aug 10, 2026 | 13.54 | 14.52 | 13.54 | 14.40 | 14.40 | -1.91% | 15,717 |
| Aug 7, 2026 | 14.50 | 15.15 | 14.15 | 14.68 | 14.68 | 2.44% | 13,624 |
| Aug 6, 2026 | 14.85 | 14.85 | 14.12 | 14.33 | 14.33 | -1.44% | 9,398 |
| Aug 5, 2026 | 13.35 | 14.74 | 13.35 | 14.54 | 14.54 | 6.68% | 4,543 |
| Aug 4, 2026 | 14.05 | 14.05 | 13.50 | 13.63 | 13.63 | -1.80% | 8,392 |
| Aug 3, 2026 | 14.80 | 14.80 | 13.68 | 13.88 | 13.88 | -6.22% | 24,480 |
| Jul 31, 2026 | 14.25 | 14.90 | 14.25 | 14.80 | 14.80 | 2.14% | 16,294 |
| Jul 30, 2026 | 15.50 | 15.78 | 13.61 | 14.49 | 14.49 | -5.42% | 103,658 |
| Jul 29, 2026 | 12.62 | 15.32 | 12.62 | 15.32 | 15.32 | 19.97% | 1,055,883 |
| Jul 28, 2026 | 12.95 | 13.00 | 12.50 | 12.77 | 12.77 | -1.47% | 2,578 |
| Jul 27, 2026 | 13.00 | 13.01 | 12.96 | 12.96 | 12.96 | 0.93% | 117 |
| Jul 24, 2026 | 12.98 | 13.00 | 12.74 | 12.84 | 12.84 | -1.00% | 9,336 |
| Jul 22, 2026 | 13.10 | 13.27 | 12.77 | 12.97 | 12.97 | -0.99% | 2,116 |