Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 807.60
+4.35 (0.54%)
Sep 15, 2025, 3:29 PM IST
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 896.15 | 915.05 | 868.00 | 878.25 | 878.25 | -1.44% | 3,788 |
| Jul 31, 2025 | 877.05 | 918.80 | 862.00 | 891.05 | 891.05 | -0.49% | 10,103 |
| Jul 30, 2025 | 908.40 | 908.40 | 890.40 | 895.40 | 895.40 | -1.33% | 1,929 |
| Jul 29, 2025 | 884.45 | 913.45 | 884.45 | 907.45 | 907.45 | 1.91% | 3,537 |
| Jul 28, 2025 | 880.10 | 910.80 | 877.60 | 890.40 | 890.40 | 0.32% | 6,800 |
| Jul 25, 2025 | 905.40 | 908.95 | 881.10 | 887.60 | 887.60 | -2.73% | 4,122 |
| Jul 24, 2025 | 915.60 | 922.15 | 908.00 | 912.55 | 907.55 | -0.11% | 1,686 |
| Jul 23, 2025 | 902.40 | 916.60 | 902.40 | 913.55 | 908.54 | 0.53% | 1,890 |
| Jul 22, 2025 | 916.55 | 922.95 | 905.95 | 908.75 | 903.77 | -0.93% | 4,189 |
| Jul 21, 2025 | 933.30 | 933.30 | 914.10 | 917.25 | 912.22 | -1.72% | 5,592 |
| Jul 18, 2025 | 928.70 | 944.40 | 926.20 | 933.30 | 928.19 | 0.89% | 5,291 |
| Jul 17, 2025 | 922.40 | 932.00 | 919.10 | 925.05 | 919.98 | 0.02% | 2,583 |
| Jul 16, 2025 | 920.80 | 944.35 | 917.05 | 924.90 | 919.83 | 0.33% | 7,376 |
| Jul 15, 2025 | 942.00 | 954.45 | 916.00 | 921.90 | 916.85 | -2.13% | 4,846 |
| Jul 14, 2025 | 910.10 | 949.85 | 897.50 | 942.00 | 936.84 | 4.02% | 7,497 |
| Jul 11, 2025 | 900.00 | 912.00 | 893.00 | 905.60 | 900.64 | 0.25% | 4,923 |
| Jul 10, 2025 | 923.75 | 932.00 | 901.25 | 903.30 | 898.35 | -1.95% | 3,335 |
| Jul 9, 2025 | 923.55 | 934.00 | 915.00 | 921.25 | 916.20 | -0.08% | 4,481 |
| Jul 8, 2025 | 928.30 | 932.00 | 910.05 | 921.95 | 916.90 | -0.18% | 7,072 |
| Jul 7, 2025 | 947.65 | 957.50 | 918.10 | 923.60 | 918.54 | -2.42% | 13,573 |
| Jul 4, 2025 | 909.00 | 953.50 | 892.00 | 946.55 | 941.36 | 6.41% | 27,855 |
| Jul 3, 2025 | 895.25 | 905.90 | 885.00 | 889.50 | 884.63 | -0.63% | 9,490 |