Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 714.30
-21.00 (-2.86%)
Feb 19, 2026, 3:29 PM IST
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 730.10 | 744.00 | 730.10 | 735.30 | 735.30 | 0.14% | 1,417 |
| Feb 17, 2026 | 741.05 | 742.10 | 733.00 | 734.25 | 734.25 | -0.23% | 996 |
| Feb 16, 2026 | 757.70 | 757.70 | 733.20 | 735.95 | 735.95 | -1.90% | 2,824 |
| Feb 13, 2026 | 749.95 | 756.35 | 737.65 | 750.20 | 750.20 | 0.91% | 7,173 |
| Feb 12, 2026 | 765.05 | 779.00 | 741.10 | 743.45 | 743.45 | 3.70% | 31,205 |
| Feb 11, 2026 | 708.00 | 720.00 | 705.25 | 716.90 | 716.90 | 1.35% | 2,227 |
| Feb 10, 2026 | 696.25 | 711.00 | 690.10 | 707.35 | 707.35 | 2.42% | 2,892 |
| Feb 9, 2026 | 698.90 | 698.90 | 681.10 | 690.65 | 690.65 | 1.48% | 1,550 |
| Feb 6, 2026 | 698.65 | 698.65 | 678.30 | 680.55 | 680.55 | -2.11% | 1,201 |
| Feb 5, 2026 | 695.70 | 700.00 | 683.00 | 695.20 | 695.20 | 1.12% | 1,898 |
| Feb 4, 2026 | 718.00 | 718.00 | 682.05 | 687.50 | 687.50 | -0.06% | 2,392 |
| Feb 3, 2026 | 713.50 | 719.25 | 682.20 | 687.90 | 687.90 | 0.63% | 2,093 |
| Feb 2, 2026 | 696.65 | 696.65 | 681.10 | 683.60 | 683.60 | -1.06% | 1,077 |
| Feb 1, 2026 | 695.35 | 713.45 | 680.20 | 690.95 | 690.95 | 0.52% | 889 |
| Jan 30, 2026 | 699.80 | 699.80 | 685.00 | 687.40 | 687.40 | 0.02% | 988 |
| Jan 29, 2026 | 708.25 | 710.20 | 685.20 | 687.25 | 687.25 | -2.34% | 1,202 |
| Jan 28, 2026 | 663.35 | 711.00 | 663.35 | 703.70 | 703.70 | 4.28% | 2,415 |
| Jan 27, 2026 | 689.00 | 697.80 | 671.00 | 674.80 | 674.80 | -2.17% | 2,227 |
| Jan 23, 2026 | 692.60 | 698.80 | 685.05 | 689.75 | 689.75 | 0.49% | 1,024 |
| Jan 22, 2026 | 693.30 | 698.45 | 685.00 | 686.40 | 686.40 | 0.02% | 923 |
| Jan 21, 2026 | 685.00 | 701.00 | 685.00 | 686.25 | 686.25 | -0.74% | 3,375 |
| Jan 20, 2026 | 698.75 | 709.85 | 686.00 | 691.35 | 691.35 | 0.41% | 2,286 |
| Jan 19, 2026 | 700.00 | 705.00 | 685.10 | 688.55 | 688.55 | -2.30% | 6,193 |
| Jan 16, 2026 | 704.85 | 714.95 | 703.80 | 704.75 | 704.75 | -0.86% | 5,356 |
| Jan 14, 2026 | 717.00 | 717.00 | 704.00 | 710.85 | 710.85 | -1.13% | 4,958 |
| Jan 13, 2026 | 734.35 | 742.50 | 714.35 | 719.00 | 719.00 | -1.36% | 4,716 |
| Jan 12, 2026 | 732.00 | 746.95 | 710.00 | 728.95 | 728.95 | -0.29% | 8,104 |
| Jan 9, 2026 | 742.50 | 752.60 | 725.25 | 731.10 | 731.10 | -2.46% | 2,272 |
| Jan 8, 2026 | 762.40 | 763.00 | 742.55 | 749.55 | 749.55 | -1.88% | 896 |
| Jan 7, 2026 | 748.70 | 769.00 | 746.00 | 763.90 | 763.90 | 2.43% | 1,970 |
| Jan 6, 2026 | 759.20 | 761.95 | 745.00 | 745.75 | 745.75 | -1.34% | 1,839 |
| Jan 5, 2026 | 750.95 | 757.95 | 745.25 | 755.90 | 755.90 | 0.43% | 2,742 |
| Jan 2, 2026 | 745.85 | 756.00 | 742.20 | 752.70 | 752.70 | 1.78% | 1,813 |
| Jan 1, 2026 | 738.20 | 742.95 | 735.35 | 739.50 | 739.50 | 0.39% | 1,243 |
| Dec 31, 2025 | 740.10 | 744.90 | 731.05 | 736.60 | 736.60 | 0.33% | 1,771 |
| Dec 30, 2025 | 735.00 | 748.25 | 731.00 | 734.20 | 734.20 | -0.77% | 3,174 |
| Dec 29, 2025 | 768.95 | 768.95 | 736.80 | 739.90 | 739.90 | -0.68% | 1,766 |
| Dec 26, 2025 | 752.35 | 754.45 | 741.20 | 744.95 | 744.95 | -0.51% | 1,956 |
| Dec 24, 2025 | 750.80 | 759.00 | 746.05 | 748.80 | 748.80 | -0.20% | 1,419 |
| Dec 23, 2025 | 751.70 | 762.60 | 747.70 | 750.30 | 750.30 | -0.11% | 1,507 |
| Dec 22, 2025 | 749.50 | 753.95 | 748.00 | 751.15 | 751.15 | 1.02% | 1,052 |
| Dec 19, 2025 | 747.20 | 751.85 | 741.40 | 743.55 | 743.55 | -0.40% | 1,536 |
| Dec 18, 2025 | 745.05 | 749.80 | 739.95 | 746.55 | 746.55 | -0.21% | 1,915 |
| Dec 17, 2025 | 747.70 | 750.05 | 745.05 | 748.10 | 748.10 | 0.40% | 1,320 |
| Dec 16, 2025 | 752.05 | 759.90 | 736.05 | 745.15 | 745.15 | -0.92% | 3,022 |
| Dec 15, 2025 | 770.05 | 772.40 | 750.00 | 752.05 | 752.05 | -2.37% | 3,429 |
| Dec 12, 2025 | 779.80 | 779.80 | 768.70 | 770.30 | 770.30 | 0.22% | 1,393 |
| Dec 11, 2025 | 756.30 | 769.90 | 749.95 | 768.60 | 768.60 | 2.36% | 1,291 |
| Dec 10, 2025 | 769.95 | 777.90 | 745.60 | 750.85 | 750.85 | -1.16% | 3,484 |
| Dec 9, 2025 | 751.80 | 776.35 | 751.80 | 759.65 | 759.65 | 0.54% | 3,031 |