Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 801.05
+12.35 (1.57%)
Oct 15, 2025, 3:31 PM IST
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 798.95 | 805.00 | 794.55 | 801.05 | 801.05 | 1.57% | 1,747 |
| Oct 14, 2025 | 796.75 | 804.55 | 787.00 | 788.70 | 788.70 | -0.97% | 3,210 |
| Oct 13, 2025 | 800.00 | 807.90 | 795.05 | 796.45 | 796.45 | -0.74% | 1,566 |
| Oct 10, 2025 | 801.35 | 807.90 | 795.85 | 802.40 | 802.40 | 1.40% | 2,351 |
| Oct 9, 2025 | 803.80 | 808.15 | 785.00 | 791.35 | 791.35 | -0.39% | 2,472 |
| Oct 8, 2025 | 785.05 | 808.15 | 782.40 | 794.45 | 794.45 | 1.15% | 2,909 |
| Oct 7, 2025 | 788.45 | 795.40 | 780.00 | 785.45 | 785.45 | -0.75% | 1,583 |
| Oct 6, 2025 | 793.75 | 798.90 | 780.00 | 791.40 | 791.40 | 0.50% | 1,174 |
| Oct 3, 2025 | 784.95 | 789.90 | 777.25 | 787.50 | 787.50 | 1.41% | 1,136 |
| Oct 1, 2025 | 785.80 | 785.80 | 775.00 | 776.55 | 776.55 | -0.60% | 1,873 |
| Sep 30, 2025 | 786.80 | 792.45 | 771.40 | 781.25 | 781.25 | 0.05% | 1,968 |
| Sep 29, 2025 | 788.00 | 788.00 | 777.60 | 780.85 | 780.85 | 0.57% | 1,441 |
| Sep 26, 2025 | 796.10 | 796.10 | 775.00 | 776.40 | 776.40 | -2.19% | 2,129 |
| Sep 25, 2025 | 800.10 | 800.10 | 790.00 | 793.75 | 793.75 | -0.41% | 2,635 |
| Sep 24, 2025 | 803.90 | 803.95 | 792.00 | 797.05 | 797.05 | -0.32% | 2,406 |
| Sep 23, 2025 | 802.00 | 804.10 | 798.00 | 799.60 | 799.60 | -0.37% | 1,314 |
| Sep 22, 2025 | 806.55 | 816.30 | 790.00 | 802.60 | 802.60 | 0.07% | 4,407 |
| Sep 19, 2025 | 818.00 | 818.00 | 799.45 | 802.05 | 802.05 | -1.07% | 6,276 |
| Sep 18, 2025 | 803.50 | 814.00 | 800.00 | 810.70 | 810.70 | 1.02% | 5,715 |
| Sep 17, 2025 | 800.00 | 807.55 | 796.00 | 802.50 | 802.50 | -0.02% | 2,237 |
| Sep 16, 2025 | 806.40 | 818.30 | 800.00 | 802.70 | 802.70 | -0.61% | 5,712 |
| Sep 15, 2025 | 812.85 | 812.85 | 801.00 | 807.60 | 807.60 | 0.54% | 2,080 |
| Sep 12, 2025 | 805.00 | 809.90 | 800.00 | 803.25 | 803.25 | -0.24% | 1,527 |
| Sep 11, 2025 | 807.05 | 814.90 | 803.00 | 805.20 | 805.20 | 0.17% | 3,467 |
| Sep 10, 2025 | 802.20 | 806.80 | 800.00 | 803.80 | 803.80 | 0.68% | 1,961 |
| Sep 9, 2025 | 804.80 | 806.95 | 795.00 | 798.35 | 798.35 | -0.18% | 1,036 |
| Sep 8, 2025 | 812.70 | 818.95 | 797.10 | 799.75 | 799.75 | -0.12% | 2,246 |
| Sep 5, 2025 | 799.60 | 805.55 | 789.95 | 800.70 | 800.70 | 0.14% | 4,193 |
| Sep 4, 2025 | 807.15 | 811.60 | 795.00 | 799.60 | 799.60 | -0.19% | 1,606 |
| Sep 3, 2025 | 812.45 | 815.00 | 798.20 | 801.10 | 801.10 | -0.45% | 5,854 |
| Sep 2, 2025 | 820.00 | 820.00 | 801.00 | 804.75 | 804.75 | -1.35% | 2,612 |
| Sep 1, 2025 | 801.40 | 819.00 | 801.40 | 815.80 | 815.80 | 1.80% | 2,579 |
| Aug 29, 2025 | 799.35 | 810.10 | 794.00 | 801.40 | 801.40 | 0.71% | 1,619 |
| Aug 28, 2025 | 812.40 | 812.40 | 788.40 | 795.75 | 795.75 | -0.96% | 1,295 |
| Aug 26, 2025 | 800.00 | 813.50 | 798.65 | 803.45 | 803.45 | -0.46% | 2,789 |
| Aug 25, 2025 | 813.95 | 815.00 | 805.05 | 807.20 | 807.20 | -0.38% | 2,506 |
| Aug 22, 2025 | 806.60 | 814.00 | 806.45 | 810.30 | 810.30 | -0.20% | 1,003 |
| Aug 21, 2025 | 818.55 | 823.95 | 802.55 | 811.90 | 811.90 | -0.52% | 4,197 |
| Aug 20, 2025 | 811.00 | 824.00 | 810.00 | 816.15 | 816.15 | 1.00% | 2,056 |
| Aug 19, 2025 | 805.25 | 815.00 | 800.55 | 808.05 | 808.05 | 0.36% | 4,674 |
| Aug 18, 2025 | 809.90 | 822.70 | 801.00 | 805.15 | 805.15 | -0.59% | 2,205 |
| Aug 14, 2025 | 811.95 | 813.95 | 802.00 | 809.90 | 809.90 | 0.04% | 4,224 |
| Aug 13, 2025 | 803.50 | 819.95 | 802.15 | 809.55 | 809.55 | 1.09% | 4,038 |
| Aug 12, 2025 | 811.60 | 811.60 | 800.00 | 800.85 | 800.85 | -1.00% | 1,959 |
| Aug 11, 2025 | 800.30 | 809.90 | 790.05 | 808.90 | 808.90 | 1.32% | 2,422 |
| Aug 8, 2025 | 812.65 | 814.45 | 791.00 | 798.35 | 798.35 | -1.60% | 4,824 |
| Aug 7, 2025 | 801.00 | 815.00 | 801.00 | 811.35 | 811.35 | 0.32% | 5,303 |
| Aug 6, 2025 | 820.05 | 828.65 | 801.05 | 808.75 | 808.75 | -1.47% | 5,304 |
| Aug 5, 2025 | 839.00 | 839.00 | 811.10 | 820.80 | 820.80 | -2.21% | 9,185 |
| Aug 4, 2025 | 862.00 | 865.20 | 801.00 | 839.35 | 839.35 | -4.43% | 24,686 |