Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 650.10
-4.50 (-0.69%)
Apr 6, 2026, 3:29 PM IST
NSE:ALBERTDAVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 662.95 | 665.05 | 648.00 | 652.15 | - | -0.37% | 3,872 |
| Apr 2, 2026 | 603.85 | 668.80 | 602.15 | 654.60 | 654.60 | 6.23% | 6,245 |
| Apr 1, 2026 | 605.00 | 625.00 | 604.00 | 616.20 | 616.20 | 4.97% | 4,954 |
| Mar 30, 2026 | 592.00 | 616.25 | 579.90 | 587.05 | 587.05 | -3.64% | 10,823 |
| Mar 27, 2026 | 648.20 | 653.15 | 600.60 | 609.20 | 609.20 | -6.10% | 44,327 |
| Mar 25, 2026 | 650.55 | 658.90 | 645.25 | 648.75 | 648.75 | 0.60% | 7,026 |
| Mar 24, 2026 | 643.20 | 659.00 | 634.95 | 644.85 | 644.85 | -0.42% | 8,396 |
| Mar 23, 2026 | 667.95 | 667.95 | 639.00 | 647.60 | 647.60 | -1.66% | 7,066 |
| Mar 20, 2026 | 671.00 | 678.00 | 651.05 | 658.50 | 658.50 | -1.91% | 3,602 |
| Mar 19, 2026 | 669.90 | 679.35 | 667.00 | 671.35 | 671.35 | -0.25% | 1,877 |
| Mar 18, 2026 | 663.00 | 684.95 | 661.50 | 673.00 | 673.00 | 0.46% | 10,972 |
| Mar 17, 2026 | 673.95 | 682.00 | 665.50 | 669.90 | 669.90 | -0.62% | 3,678 |
| Mar 16, 2026 | 683.20 | 710.20 | 666.75 | 674.10 | 674.10 | -0.35% | 17,132 |
| Mar 13, 2026 | 680.65 | 685.75 | 671.50 | 676.45 | 676.45 | -1.53% | 2,924 |
| Mar 12, 2026 | 683.35 | 693.65 | 669.10 | 686.95 | 686.95 | -0.56% | 3,351 |
| Mar 11, 2026 | 679.45 | 698.95 | 672.45 | 690.80 | 690.80 | 2.25% | 4,247 |
| Mar 10, 2026 | 659.40 | 687.50 | 647.00 | 675.60 | 675.60 | 4.14% | 12,459 |
| Mar 9, 2026 | 660.00 | 671.95 | 642.60 | 648.75 | 648.75 | -4.60% | 8,742 |
| Mar 6, 2026 | 680.80 | 687.00 | 673.55 | 680.05 | 680.05 | -0.22% | 1,900 |
| Mar 5, 2026 | 704.75 | 704.75 | 675.00 | 681.55 | 681.55 | -1.89% | 5,199 |
| Mar 4, 2026 | 680.55 | 703.35 | 670.50 | 694.65 | 694.65 | 1.18% | 4,575 |
| Mar 2, 2026 | 695.30 | 702.35 | 676.20 | 686.55 | 686.55 | -3.51% | 4,056 |
| Feb 27, 2026 | 720.95 | 723.00 | 703.35 | 711.55 | 711.55 | -0.41% | 2,004 |
| Feb 26, 2026 | 724.95 | 728.95 | 712.00 | 714.45 | 714.45 | 0.13% | 1,496 |
| Feb 25, 2026 | 724.40 | 738.80 | 712.00 | 713.55 | 713.55 | 0.43% | 950 |
| Feb 24, 2026 | 719.05 | 724.00 | 710.00 | 710.50 | 710.50 | -1.53% | 1,529 |
| Feb 23, 2026 | 725.75 | 728.85 | 719.00 | 721.55 | 721.55 | -0.57% | 809 |
| Feb 20, 2026 | 723.00 | 732.75 | 721.00 | 725.70 | 725.70 | 0.24% | 1,230 |
| Feb 19, 2026 | 735.30 | 740.10 | 714.30 | 723.95 | 723.95 | -1.54% | 1,697 |
| 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 |