Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 705.80
0.00 (0.00%)
May 25, 2026, 9:37 AM IST
NSE:ALBERTDAVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 784.10 | 802.95 | 784.10 | 792.10 | 792.10 | -0.49% | 2,111 |
| May 8, 2026 | 805.85 | 819.60 | 783.15 | 796.00 | 796.00 | 0.79% | 7,736 |
| May 7, 2026 | 813.95 | 813.95 | 785.05 | 789.75 | 789.75 | -2.07% | 5,042 |
| May 6, 2026 | 758.60 | 815.00 | 758.60 | 806.45 | 806.45 | 6.31% | 42,442 |
| May 5, 2026 | 736.70 | 762.30 | 724.80 | 758.60 | 758.60 | 3.68% | 7,889 |
| May 4, 2026 | 700.65 | 737.00 | 700.65 | 731.70 | 731.70 | 2.28% | 3,355 |
| Apr 30, 2026 | 714.60 | 718.95 | 706.30 | 715.40 | 715.40 | -0.44% | 1,294 |
| Apr 29, 2026 | 719.50 | 724.05 | 712.10 | 718.55 | 718.55 | -0.23% | 1,508 |
| Apr 28, 2026 | 719.50 | 733.45 | 715.00 | 720.20 | 720.20 | 1.04% | 3,626 |
| Apr 27, 2026 | 695.20 | 714.95 | 695.20 | 712.80 | 712.80 | 2.22% | 2,299 |
| Apr 24, 2026 | 722.35 | 722.35 | 695.00 | 697.30 | 697.30 | -2.67% | 3,504 |
| Apr 23, 2026 | 739.00 | 743.15 | 710.35 | 716.40 | 716.40 | -3.55% | 3,467 |
| Apr 22, 2026 | 758.00 | 758.00 | 738.10 | 742.75 | 742.75 | 0.34% | 2,382 |
| Apr 21, 2026 | 711.70 | 752.95 | 708.00 | 740.20 | 740.20 | 3.53% | 6,875 |
| Apr 20, 2026 | 715.60 | 723.85 | 707.90 | 714.95 | 714.95 | -0.30% | 2,024 |
| Apr 17, 2026 | 724.70 | 730.80 | 708.50 | 717.10 | 717.10 | -0.85% | 7,443 |
| Apr 16, 2026 | 730.00 | 733.00 | 721.05 | 723.25 | 723.25 | -0.60% | 2,716 |
| Apr 15, 2026 | 726.55 | 740.60 | 723.00 | 727.60 | 727.60 | 1.16% | 2,050 |
| Apr 13, 2026 | 704.00 | 724.80 | 704.00 | 719.25 | 719.25 | -1.74% | 2,519 |
| Apr 10, 2026 | 736.70 | 742.90 | 725.00 | 732.00 | 732.00 | 0.85% | 4,877 |
| Apr 9, 2026 | 675.05 | 769.80 | 666.70 | 725.80 | 725.80 | 8.16% | 58,762 |
| Apr 8, 2026 | 670.00 | 684.00 | 661.70 | 671.05 | 671.05 | 1.66% | 4,911 |
| Apr 7, 2026 | 657.75 | 666.00 | 654.00 | 660.10 | 660.10 | 0.15% | 1,116 |
| Apr 6, 2026 | 662.95 | 665.05 | 648.00 | 659.10 | 659.10 | 0.69% | 5,240 |
| 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 |