Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 750.60
-19.70 (-2.56%)
Dec 15, 2025, 3:29 PM IST
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 779.65 | 800.30 | 754.55 | 755.55 | 755.55 | -3.57% | 6,091 |
| Dec 5, 2025 | 775.00 | 797.70 | 773.85 | 783.55 | 783.55 | 1.48% | 3,777 |
| Dec 4, 2025 | 786.00 | 787.55 | 770.05 | 772.10 | 772.10 | -0.96% | 1,788 |
| Dec 3, 2025 | 786.65 | 790.95 | 775.80 | 779.60 | 779.60 | -1.42% | 1,840 |
| Dec 2, 2025 | 788.90 | 793.80 | 780.70 | 790.85 | 790.85 | 0.86% | 1,290 |
| Dec 1, 2025 | 790.00 | 801.35 | 780.00 | 784.10 | 784.10 | -1.11% | 1,842 |
| Nov 28, 2025 | 800.00 | 800.00 | 790.40 | 792.90 | 792.90 | 0.20% | 1,663 |
| Nov 27, 2025 | 798.00 | 798.00 | 786.10 | 791.35 | 791.35 | 0.16% | 1,721 |
| Nov 26, 2025 | 789.30 | 794.00 | 785.00 | 790.05 | 790.05 | 0.76% | 1,228 |
| Nov 25, 2025 | 782.60 | 790.50 | 778.10 | 784.10 | 784.10 | 0.47% | 1,471 |
| Nov 24, 2025 | 795.80 | 799.85 | 776.30 | 780.40 | 780.40 | -0.84% | 3,178 |
| Nov 21, 2025 | 802.00 | 802.00 | 785.00 | 787.00 | 787.00 | -1.78% | 3,500 |
| Nov 20, 2025 | 805.80 | 805.80 | 793.20 | 801.25 | 801.25 | 0.39% | 1,992 |
| Nov 19, 2025 | 808.95 | 813.20 | 792.00 | 798.10 | 798.10 | -1.69% | 8,288 |
| Nov 18, 2025 | 814.90 | 827.00 | 793.05 | 811.80 | 811.80 | -0.38% | 11,492 |
| Nov 17, 2025 | 810.00 | 824.80 | 809.95 | 814.90 | 814.90 | 0.15% | 1,332 |
| Nov 14, 2025 | 829.70 | 835.00 | 805.50 | 813.65 | 813.65 | -1.39% | 3,265 |
| Nov 13, 2025 | 869.90 | 869.90 | 822.15 | 825.15 | 825.15 | -6.33% | 12,174 |
| Nov 12, 2025 | 873.95 | 894.00 | 865.75 | 880.90 | 880.90 | 1.22% | 4,712 |
| Nov 11, 2025 | 850.60 | 874.00 | 850.05 | 870.30 | 870.30 | 2.32% | 2,815 |
| Nov 10, 2025 | 860.35 | 866.95 | 848.00 | 850.60 | 850.60 | -0.76% | 3,677 |
| Nov 7, 2025 | 870.10 | 872.65 | 854.00 | 857.15 | 857.15 | -1.60% | 2,981 |
| Nov 6, 2025 | 864.30 | 884.95 | 857.10 | 871.05 | 871.05 | -0.73% | 4,128 |
| Nov 4, 2025 | 887.75 | 887.75 | 860.65 | 877.45 | 877.45 | -0.63% | 4,185 |
| Nov 3, 2025 | 840.00 | 903.00 | 816.00 | 883.05 | 883.05 | 3.90% | 7,476 |
| Oct 31, 2025 | 848.10 | 861.00 | 845.00 | 849.90 | 849.90 | 0.68% | 3,265 |
| Oct 30, 2025 | 857.00 | 864.00 | 843.00 | 844.20 | 844.20 | -1.14% | 4,508 |
| Oct 29, 2025 | 850.70 | 866.45 | 837.40 | 853.95 | 853.95 | 1.89% | 7,486 |
| Oct 28, 2025 | 806.15 | 848.00 | 804.20 | 838.10 | 838.10 | 3.78% | 10,403 |
| Oct 27, 2025 | 804.70 | 812.85 | 802.05 | 807.60 | 807.60 | 0.81% | 2,009 |
| Oct 24, 2025 | 803.95 | 806.90 | 799.00 | 801.15 | 801.15 | -0.41% | 868 |
| Oct 23, 2025 | 803.80 | 809.70 | 795.10 | 804.45 | 804.45 | 0.84% | 2,201 |
| Oct 21, 2025 | 794.20 | 804.00 | 789.00 | 797.75 | 797.75 | 0.45% | 1,622 |
| Oct 20, 2025 | 803.90 | 806.00 | 791.00 | 794.20 | 794.20 | 0.28% | 927 |
| Oct 17, 2025 | 789.00 | 815.00 | 789.00 | 792.00 | 792.00 | -0.25% | 2,651 |
| Oct 16, 2025 | 801.05 | 801.05 | 790.00 | 794.00 | 794.00 | -0.88% | 939 |
| Oct 15, 2025 | 798.95 | 805.00 | 794.55 | 801.05 | 801.05 | 1.57% | 1,726 |
| Oct 14, 2025 | 796.75 | 804.55 | 787.00 | 788.70 | 788.70 | -0.97% | 3,207 |
| 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% | 2,340 |
| Oct 9, 2025 | 803.80 | 808.15 | 785.00 | 791.35 | 791.35 | -0.39% | 2,469 |
| Oct 8, 2025 | 785.05 | 808.15 | 782.40 | 794.45 | 794.45 | 1.15% | 2,865 |
| Oct 7, 2025 | 788.45 | 795.40 | 780.00 | 785.45 | 785.45 | -0.75% | 1,580 |
| 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 |