Almondz Global Securities Limited (BOM:531400)
India · Delayed Price · Currency is INR 13.46
-0.34 (-2.46%)
At close: May 29, 2026
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 15.90 | 17.16 | 15.90 | 16.80 | 16.80 | -1.41% | 5,330 |
| Apr 27, 2026 | 16.45 | 17.35 | 15.65 | 17.04 | 17.04 | 2.71% | 31,427 |
| Apr 24, 2026 | 16.65 | 17.00 | 16.11 | 16.59 | 16.59 | -2.35% | 27,039 |
| Apr 23, 2026 | 16.83 | 17.45 | 16.60 | 16.99 | 16.99 | 1.43% | 3,244 |
| Apr 22, 2026 | 16.12 | 17.40 | 16.12 | 16.75 | 16.75 | 2.38% | 8,390 |
| Apr 21, 2026 | 16.41 | 16.70 | 16.28 | 16.36 | 16.36 | -2.27% | 12,492 |
| Apr 20, 2026 | 16.80 | 17.00 | 16.13 | 16.74 | 16.74 | 2.45% | 17,453 |
| Apr 17, 2026 | 15.01 | 16.50 | 15.01 | 16.34 | 16.34 | 7.71% | 18,049 |
| Apr 16, 2026 | 15.48 | 15.48 | 14.79 | 15.17 | 15.17 | 0.20% | 11,921 |
| Apr 15, 2026 | 15.00 | 15.25 | 14.18 | 15.14 | 15.14 | 3.91% | 15,047 |
| Apr 13, 2026 | 13.66 | 14.57 | 13.52 | 14.57 | 14.57 | 3.92% | 8,667 |
| Apr 10, 2026 | 15.79 | 15.79 | 13.85 | 14.02 | 14.02 | 3.24% | 1,021 |
| Apr 9, 2026 | 14.27 | 14.28 | 13.50 | 13.58 | 13.58 | -3.69% | 6,309 |
| Apr 8, 2026 | 13.96 | 14.17 | 13.45 | 14.10 | 14.10 | 4.83% | 4,350 |
| Apr 7, 2026 | 13.21 | 13.59 | 13.02 | 13.45 | 13.45 | 1.82% | 4,988 |
| Apr 6, 2026 | 11.96 | 13.75 | 11.85 | 13.21 | 13.21 | 10.45% | 31,231 |
| Apr 2, 2026 | 11.87 | 12.09 | 11.49 | 11.96 | 11.96 | -0.08% | 11,305 |
| Apr 1, 2026 | 11.63 | 12.15 | 11.63 | 11.97 | 11.97 | 5.65% | 13,681 |
| Mar 30, 2026 | 14.00 | 14.00 | 11.00 | 11.33 | 11.33 | -9.07% | 17,123 |
| Mar 27, 2026 | 13.39 | 13.74 | 12.40 | 12.46 | 12.46 | -7.70% | 27,792 |
| Mar 25, 2026 | 13.90 | 14.02 | 13.50 | 13.50 | 13.50 | - | 7,366 |
| Mar 24, 2026 | 13.90 | 14.24 | 13.50 | 13.50 | 13.50 | -0.81% | 18,615 |
| Mar 23, 2026 | 14.94 | 14.94 | 13.52 | 13.61 | 13.61 | -4.22% | 5,398 |
| Mar 20, 2026 | 14.10 | 14.69 | 13.99 | 14.21 | 14.21 | 2.82% | 10,994 |
| Mar 19, 2026 | 14.24 | 14.53 | 13.51 | 13.82 | 13.82 | -1.22% | 4,491 |
| Mar 18, 2026 | 12.93 | 14.99 | 12.93 | 13.99 | 13.99 | -1.13% | 14,144 |
| Mar 17, 2026 | 14.49 | 14.49 | 13.80 | 14.15 | 14.15 | 2.24% | 21,488 |
| Mar 16, 2026 | 13.75 | 14.30 | 13.60 | 13.84 | 13.84 | 0.29% | 13,532 |
| Mar 13, 2026 | 14.15 | 14.50 | 13.80 | 13.80 | 13.80 | -4.70% | 38,777 |