Almondz Global Securities Limited (BOM:531400)
India · Delayed Price · Currency is INR 17.40
+0.39 (2.29%)
At close: May 8, 2026
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 14.52 | 14.79 | 14.13 | 14.48 | 14.48 | -0.14% | 2,926 |
| Mar 11, 2026 | 14.45 | 14.74 | 14.24 | 14.50 | 14.50 | -0.62% | 14,755 |
| Mar 10, 2026 | 14.50 | 14.99 | 14.19 | 14.59 | 14.59 | 1.18% | 15,129 |
| Mar 9, 2026 | 14.03 | 14.98 | 14.03 | 14.42 | 14.42 | -2.76% | 3,764 |
| Mar 6, 2026 | 14.81 | 15.49 | 14.60 | 14.83 | 14.83 | 0.14% | 8,207 |
| Mar 5, 2026 | 15.45 | 15.45 | 14.81 | 14.81 | 14.81 | 3.21% | 2,058 |
| Mar 4, 2026 | 13.35 | 14.95 | 13.35 | 14.35 | 14.35 | -3.30% | 8,724 |
| Mar 2, 2026 | 15.70 | 15.70 | 14.65 | 14.84 | 14.84 | -7.54% | 1,933 |
| Feb 27, 2026 | 16.20 | 16.70 | 16.05 | 16.05 | 16.05 | -2.55% | 4,945 |
| Feb 26, 2026 | 16.50 | 16.85 | 15.97 | 16.47 | 16.47 | 3.07% | 9,950 |
| Feb 25, 2026 | 16.23 | 16.50 | 15.84 | 15.98 | 15.98 | -1.54% | 405 |
| Feb 24, 2026 | 14.65 | 16.44 | 14.65 | 16.23 | 16.23 | 2.08% | 835 |
| Feb 23, 2026 | 16.89 | 16.89 | 15.42 | 15.90 | 15.90 | 2.78% | 22,057 |
| Feb 20, 2026 | 15.18 | 15.48 | 15.03 | 15.47 | 15.47 | 3.41% | 406 |