Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 687.00
-9.30 (-1.34%)
Jul 22, 2026, 3:29 PM IST
NSE:ALBERTDAVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 697.75 | 703.95 | 683.60 | 687.50 | 687.50 | -1.26% | 1,652 |
| Jul 21, 2026 | 698.05 | 703.00 | 687.05 | 696.30 | 696.30 | -0.24% | 2,337 |
| Jul 20, 2026 | 692.15 | 705.00 | 690.05 | 698.00 | 698.00 | -0.33% | 4,064 |
| Jul 17, 2026 | 690.20 | 702.00 | 690.00 | 700.30 | 700.30 | 0.88% | 1,328 |
| Jul 16, 2026 | 699.00 | 699.00 | 690.20 | 694.20 | 694.20 | -0.44% | 3,640 |
| Jul 15, 2026 | 701.30 | 708.95 | 693.05 | 697.25 | 697.25 | 0.06% | 2,070 |
| Jul 14, 2026 | 704.45 | 709.50 | 692.70 | 696.80 | 696.80 | -0.78% | 992 |
| Jul 13, 2026 | 699.35 | 709.40 | 698.60 | 702.30 | 702.30 | 0.19% | 4,052 |
| Jul 10, 2026 | 699.40 | 706.95 | 690.00 | 701.00 | 701.00 | 0.65% | 5,010 |
| Jul 9, 2026 | 698.25 | 705.25 | 690.00 | 696.50 | 696.50 | 0.25% | 2,338 |
| Jul 8, 2026 | 702.25 | 710.95 | 690.00 | 694.75 | 694.75 | -1.46% | 1,294 |
| Jul 7, 2026 | 707.85 | 710.95 | 700.00 | 705.05 | 705.05 | -0.47% | 1,468 |
| Jul 6, 2026 | 720.30 | 723.00 | 705.00 | 708.40 | 708.40 | -1.56% | 1,189 |
| Jul 3, 2026 | 705.20 | 720.90 | 705.20 | 719.60 | 719.60 | 0.60% | 2,220 |
| Jul 2, 2026 | 711.00 | 720.85 | 711.00 | 715.30 | 715.30 | -0.27% | 414 |
| Jul 1, 2026 | 703.80 | 719.80 | 703.55 | 717.25 | 717.25 | 2.57% | 1,611 |
| Jun 30, 2026 | 707.70 | 708.00 | 697.60 | 699.25 | 699.25 | 0.21% | 1,147 |
| Jun 29, 2026 | 697.90 | 708.00 | 691.10 | 697.75 | 697.75 | -1.52% | 1,634 |
| Jun 25, 2026 | 713.35 | 721.90 | 700.05 | 708.50 | 708.50 | -0.24% | 3,117 |
| Jun 24, 2026 | 713.05 | 714.10 | 710.00 | 710.20 | 710.20 | -0.98% | 1,135 |
| Jun 23, 2026 | 715.00 | 725.00 | 713.10 | 717.20 | 717.20 | 0.87% | 1,196 |
| Jun 22, 2026 | 725.20 | 725.20 | 710.10 | 711.00 | 711.00 | -0.02% | 840 |
| Jun 19, 2026 | 711.60 | 719.90 | 710.00 | 711.15 | 711.15 | -0.11% | 1,513 |
| Jun 18, 2026 | 715.20 | 716.00 | 707.40 | 711.90 | 711.90 | 0.68% | 1,621 |
| Jun 17, 2026 | 723.60 | 723.80 | 701.00 | 707.10 | 707.10 | -1.08% | 2,253 |
| Jun 16, 2026 | 724.60 | 725.00 | 710.10 | 714.85 | 714.85 | -0.90% | 1,532 |
| Jun 15, 2026 | 727.05 | 737.95 | 710.25 | 721.35 | 721.35 | -0.59% | 4,188 |
| Jun 12, 2026 | 690.40 | 729.70 | 690.40 | 725.60 | 725.60 | 4.43% | 7,757 |
| Jun 11, 2026 | 719.50 | 719.50 | 686.50 | 694.85 | 694.85 | -0.79% | 2,851 |
| Jun 10, 2026 | 707.20 | 709.70 | 700.00 | 700.40 | 700.40 | 0.61% | 784 |
| Jun 9, 2026 | 710.10 | 720.00 | 686.80 | 696.15 | 696.15 | 0.69% | 2,132 |
| Jun 8, 2026 | 720.00 | 720.00 | 683.50 | 691.40 | 691.40 | -2.72% | 2,787 |
| Jun 5, 2026 | 719.45 | 720.00 | 700.05 | 710.75 | 710.75 | -1.21% | 2,056 |
| Jun 4, 2026 | 713.95 | 723.50 | 700.10 | 719.45 | 719.45 | 1.53% | 2,052 |
| Jun 3, 2026 | 704.45 | 717.00 | 704.45 | 708.60 | 708.60 | -0.96% | 562 |
| Jun 2, 2026 | 708.25 | 721.65 | 704.10 | 715.45 | 715.45 | 1.28% | 2,251 |
| Jun 1, 2026 | 710.10 | 723.00 | 705.00 | 706.40 | 706.40 | -0.29% | 1,679 |
| May 29, 2026 | 717.10 | 720.00 | 705.00 | 708.45 | 708.45 | -1.07% | 2,077 |
| May 27, 2026 | 714.95 | 720.65 | 709.95 | 716.10 | 716.10 | 0.23% | 4,781 |
| May 26, 2026 | 712.10 | 730.90 | 708.55 | 714.45 | 714.45 | -1.16% | 2,278 |
| May 25, 2026 | 705.80 | 727.95 | 705.80 | 722.80 | 722.80 | 2.41% | 1,143 |
| May 22, 2026 | 714.65 | 715.00 | 704.90 | 705.80 | 705.80 | -0.07% | 5,455 |
| May 21, 2026 | 715.20 | 715.50 | 704.50 | 706.30 | 706.30 | -0.29% | 1,239 |
| May 20, 2026 | 707.20 | 711.65 | 704.85 | 708.35 | 708.35 | -1.13% | 734 |
| May 19, 2026 | 708.95 | 719.20 | 708.95 | 716.45 | 716.45 | 1.06% | 1,145 |
| May 18, 2026 | 719.95 | 719.95 | 702.15 | 708.95 | 708.95 | -1.65% | 3,210 |
| May 15, 2026 | 709.05 | 728.80 | 702.45 | 720.85 | 720.85 | 2.41% | 4,495 |
| May 14, 2026 | 711.60 | 739.00 | 701.05 | 703.90 | 703.90 | -1.80% | 4,310 |
| May 13, 2026 | 730.00 | 738.60 | 705.10 | 716.80 | 716.80 | -8.23% | 21,523 |
| May 12, 2026 | 791.50 | 805.00 | 765.00 | 781.10 | 781.10 | -1.39% | 3,762 |