Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 810.00
+9.10 (1.14%)
Nov 11, 2026, 2:27 PM IST
NSE:ALBERTDAVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 806.00 | 818.00 | 806.00 | 810.00 | 810.00 | 1.14% | 1,242 |
| Nov 9, 2026 | 808.90 | 817.35 | 766.05 | 800.90 | 800.90 | 0.89% | 2,350 |
| Nov 8, 2026 | 780.00 | 805.00 | 780.00 | 793.85 | 793.85 | 1.96% | 451 |
| Nov 6, 2026 | 767.00 | 788.30 | 760.20 | 778.60 | 778.60 | 0.72% | 1,387 |
| Nov 5, 2026 | 768.95 | 777.00 | 761.30 | 773.00 | 773.00 | 0.53% | 1,400 |
| Nov 4, 2026 | 783.65 | 783.90 | 762.20 | 768.95 | 768.95 | -0.04% | 2,187 |
| Nov 3, 2026 | 768.45 | 781.40 | 755.25 | 769.25 | 769.25 | 0.10% | 465 |
| Nov 2, 2026 | 758.80 | 775.00 | 758.80 | 768.45 | 768.45 | 0.74% | 1,045 |
| Oct 30, 2026 | 762.50 | 773.65 | 755.00 | 762.80 | 762.80 | -0.67% | 918 |
| Oct 29, 2026 | 760.00 | 789.40 | 760.00 | 767.95 | 767.95 | -0.52% | 1,589 |
| Oct 28, 2026 | 770.50 | 785.60 | 770.00 | 772.00 | 772.00 | -0.48% | 492 |
| Oct 27, 2026 | 777.10 | 786.70 | 767.55 | 775.70 | 775.70 | -0.18% | 673 |
| Oct 26, 2026 | 763.70 | 785.90 | 756.10 | 777.10 | 777.10 | 1.75% | 3,059 |
| Oct 23, 2026 | 794.75 | 794.90 | 753.35 | 763.70 | 763.70 | -2.63% | 4,202 |
| Oct 22, 2026 | 765.00 | 800.00 | 759.25 | 784.30 | 784.30 | 2.01% | 3,807 |
| Oct 21, 2026 | 797.75 | 799.50 | 765.00 | 768.85 | 768.85 | -3.62% | 1,671 |
| Oct 19, 2026 | 838.95 | 838.95 | 793.00 | 797.75 | 797.75 | -4.00% | 2,510 |
| Oct 16, 2026 | 787.00 | 836.95 | 787.00 | 831.00 | 831.00 | 5.10% | 4,174 |
| Oct 15, 2026 | 809.80 | 810.00 | 781.15 | 790.70 | 790.70 | -1.87% | 2,110 |
| Oct 14, 2026 | 811.25 | 814.95 | 802.05 | 805.80 | 805.80 | -0.70% | 357 |
| Oct 13, 2026 | 794.85 | 826.90 | 784.65 | 811.45 | 811.45 | 3.92% | 3,044 |
| Oct 12, 2026 | 787.65 | 799.90 | 774.70 | 780.85 | 780.85 | -1.36% | 2,793 |
| Oct 9, 2026 | 790.00 | 804.95 | 785.75 | 791.65 | 791.65 | -0.28% | 2,061 |
| Oct 8, 2026 | 810.00 | 817.30 | 781.00 | 793.90 | 793.90 | -2.32% | 6,278 |
| Oct 7, 2026 | 827.30 | 838.55 | 807.20 | 812.75 | 812.75 | -3.14% | 4,818 |
| Oct 6, 2026 | 835.65 | 847.95 | 823.30 | 839.10 | 839.10 | 0.32% | 2,820 |
| Oct 5, 2026 | 856.00 | 868.40 | 831.60 | 836.45 | 836.45 | -2.36% | 2,685 |
| Oct 1, 2026 | 871.20 | 885.00 | 851.00 | 856.70 | 856.70 | -1.78% | 11,319 |
| Sep 30, 2026 | 894.40 | 894.40 | 870.05 | 872.25 | 872.25 | -0.47% | 6,427 |
| Sep 29, 2026 | 864.30 | 898.00 | 842.05 | 876.35 | 876.35 | 3.47% | 13,163 |
| Sep 28, 2026 | 879.90 | 879.90 | 840.50 | 846.95 | 846.95 | -3.07% | 2,950 |
| Sep 25, 2026 | 872.00 | 886.00 | 863.00 | 873.80 | 873.80 | 0.31% | 4,383 |
| Sep 24, 2026 | 863.60 | 886.00 | 863.60 | 871.10 | 871.10 | -0.85% | 2,557 |
| Sep 23, 2026 | 847.60 | 885.95 | 842.00 | 878.55 | 878.55 | 3.49% | 5,385 |
| Sep 22, 2026 | 848.95 | 853.05 | 837.30 | 848.90 | 848.90 | 0.85% | 2,601 |
| Sep 21, 2026 | 833.00 | 844.90 | 833.00 | 841.75 | 841.75 | 0.98% | 1,552 |
| Sep 18, 2026 | 835.15 | 841.45 | 831.00 | 833.60 | 833.60 | -0.58% | 1,809 |
| Sep 17, 2026 | 856.05 | 863.95 | 835.00 | 838.45 | 838.45 | -2.56% | 3,661 |
| Sep 16, 2026 | 859.50 | 870.05 | 835.00 | 860.45 | 860.45 | 1.00% | 4,783 |
| Sep 15, 2026 | 844.55 | 862.85 | 832.00 | 851.90 | 851.90 | 0.89% | 5,779 |
| Sep 11, 2026 | 847.65 | 850.45 | 835.50 | 844.35 | 844.35 | -0.66% | 2,805 |
| Sep 10, 2026 | 855.15 | 861.00 | 838.60 | 850.00 | 850.00 | -0.06% | 1,634 |
| Sep 9, 2026 | 854.00 | 854.00 | 832.30 | 850.55 | 850.55 | 0.77% | 3,812 |
| Sep 8, 2026 | 863.00 | 867.80 | 840.00 | 844.05 | 844.05 | -2.20% | 6,478 |
| Sep 7, 2026 | 866.10 | 880.00 | 851.10 | 863.00 | 863.00 | 0.32% | 4,087 |
| Sep 4, 2026 | 876.90 | 878.00 | 851.60 | 860.25 | 860.25 | -1.14% | 3,339 |
| Sep 3, 2026 | 876.00 | 883.90 | 865.00 | 870.15 | 870.15 | -0.18% | 1,783 |
| Sep 2, 2026 | 875.10 | 878.00 | 861.00 | 871.70 | 871.70 | - | 3,973 |
| Sep 1, 2026 | 898.00 | 908.00 | 867.55 | 871.70 | 871.70 | -2.92% | 7,074 |
| Aug 31, 2026 | 904.30 | 931.85 | 890.00 | 897.90 | 897.90 | -0.08% | 14,450 |