Skip to main content
logo
Almondz Global Securities Limited (BOM:531400)
India flag India · Delayed Price · Currency is INR
13.14
+0.20 (1.55%)
At close: Jun 19, 2026

Almondz Global Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202612.0113.6812.0113.1413.141.55%24,824
Jun 18, 202613.4913.4912.9012.9412.94-2.93%3,702
Jun 17, 202613.4313.6313.0213.3313.33-0.74%3,921
Jun 16, 202614.0014.0013.1213.4313.431.13%32
Jun 15, 202614.0014.1913.2713.2813.28-1.63%4,312
Jun 12, 202614.2014.2013.4513.5013.50-0.74%20,474
Jun 11, 202613.8813.8813.2713.6013.60-1,302
Jun 10, 202613.3314.6913.2013.6013.601.80%16,034
Jun 9, 202613.5914.5813.0013.3613.36-1.69%4,302
Jun 8, 202612.5815.0012.5813.5913.59-1.31%549
Jun 5, 202613.9114.0113.6513.7713.77-2.69%10,268
Jun 4, 202614.0014.6013.7014.1514.154.97%56,849
Jun 3, 202613.2213.7512.9713.4813.481.66%15,417
Jun 2, 202613.0013.8212.5513.2613.26-2.86%1,357
Jun 1, 202612.5213.9312.5213.6513.651.41%2,044
May 29, 202613.8014.0313.0513.4613.46-2.46%7,172
May 27, 202613.6514.1013.6513.8013.800.29%295
May 26, 202616.7416.7413.5513.7613.76-1.36%5,179
May 25, 202614.1314.1313.6913.9513.95-0.85%7,692
May 22, 202614.2314.5014.0014.0714.07-2.09%9,322
May 21, 202616.1416.1414.0114.3714.37-6.26%9,519
May 20, 202614.0016.1014.0015.3315.337.20%14,689
May 19, 202614.3614.9914.2514.3014.30-2.05%1,883
May 18, 202614.9415.2614.2214.6014.60-2.28%18,112
May 15, 202615.2315.4014.5014.9414.94-1.65%2,582
May 14, 202615.9616.0015.0615.1915.19-3.37%5,434
May 13, 202616.0216.0215.2015.7215.720.38%9,067
May 12, 202616.2616.5015.1615.6615.66-6.40%615
May 11, 202617.0317.3716.6816.7316.73-3.85%9,113
May 8, 202619.0019.0016.8017.4017.402.29%2,832
May 7, 202617.5217.7416.8517.0117.01-2.52%24,854
May 6, 202617.5117.6017.0117.4517.452.29%17,254
May 5, 202618.8918.8916.6617.0617.062.46%27,069
May 4, 202616.4017.0815.9816.6516.651.83%18,752
Apr 30, 202617.0017.0016.0716.3516.35-3.82%4,029
Apr 29, 202616.6517.5816.5017.0017.001.19%16,879
Apr 28, 202615.9017.1615.9016.8016.80-1.41%5,330
Apr 27, 202616.4517.3515.6517.0417.042.71%31,427
Apr 24, 202616.6517.0016.1116.5916.59-2.35%27,039
Apr 23, 202616.8317.4516.6016.9916.991.43%3,244
Apr 22, 202616.1217.4016.1216.7516.752.38%8,390
Apr 21, 202616.4116.7016.2816.3616.36-2.27%12,492
Apr 20, 202616.8017.0016.1316.7416.742.45%17,453
Apr 17, 202615.0116.5015.0116.3416.347.71%18,049
Apr 16, 202615.4815.4814.7915.1715.170.20%11,921
Apr 15, 202615.0015.2514.1815.1415.143.91%15,047
Apr 13, 202613.6614.5713.5214.5714.573.92%8,667
Apr 10, 202615.7915.7913.8514.0214.023.24%1,021
Apr 9, 202614.2714.2813.5013.5813.58-3.69%6,309
Apr 8, 202613.9614.1713.4514.1014.104.83%4,350