Albert David Limited (NSE:ALBERTDAVD)
India · Delayed Price · Currency is INR 842.30
-7.70 (-0.91%)
Sep 11, 2026, 12:30 PM IST
NSE:ALBERTDAVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 894.50 | 912.00 | 880.05 | 898.60 | 898.60 | 0.94% | 20,164 |
| Aug 27, 2026 | 869.90 | 899.00 | 861.00 | 890.25 | 890.25 | 2.36% | 8,084 |
| Aug 26, 2026 | 877.90 | 880.40 | 861.00 | 869.70 | 869.70 | 0.20% | 5,288 |
| Aug 25, 2026 | 895.00 | 895.00 | 860.00 | 867.95 | 867.95 | -2.33% | 10,291 |
| Aug 24, 2026 | 864.15 | 895.00 | 861.15 | 888.70 | 888.70 | 2.84% | 26,156 |
| Aug 21, 2026 | 869.90 | 870.00 | 850.05 | 864.15 | 864.15 | 0.12% | 8,329 |
| Aug 20, 2026 | 846.90 | 868.00 | 841.00 | 863.15 | 863.15 | 2.81% | 13,723 |
| Aug 19, 2026 | 837.80 | 849.00 | 824.75 | 839.55 | 839.55 | 0.78% | 14,295 |
| Aug 18, 2026 | 805.00 | 839.00 | 791.20 | 833.05 | 833.05 | 3.34% | 17,562 |
| Aug 17, 2026 | 813.00 | 813.05 | 792.30 | 806.10 | 806.10 | -0.79% | 9,575 |
| Aug 14, 2026 | 801.90 | 819.00 | 788.45 | 812.50 | 812.50 | 1.30% | 11,468 |
| Aug 13, 2026 | 771.50 | 810.00 | 771.50 | 802.10 | 802.10 | 3.19% | 12,583 |
| Aug 12, 2026 | 789.00 | 804.95 | 775.00 | 777.30 | 777.30 | -1.46% | 7,817 |
| Aug 11, 2026 | 792.00 | 807.95 | 780.05 | 788.85 | 788.85 | -1.88% | 9,035 |
| Aug 10, 2026 | 813.00 | 813.50 | 782.00 | 804.00 | 804.00 | -2.29% | 25,884 |
| Aug 7, 2026 | 825.00 | 857.90 | 785.05 | 822.85 | 822.85 | 12.63% | 299,179 |
| Aug 6, 2026 | 709.00 | 745.00 | 696.00 | 730.55 | 730.55 | 5.45% | 20,899 |
| Aug 5, 2026 | 697.85 | 697.85 | 690.10 | 692.80 | 692.80 | -0.28% | 809 |
| Aug 4, 2026 | 691.85 | 699.50 | 685.55 | 694.75 | 694.75 | 0.32% | 1,781 |
| Aug 3, 2026 | 691.75 | 707.85 | 686.20 | 692.55 | 692.55 | 0.47% | 5,943 |
| Jul 31, 2026 | 689.65 | 693.00 | 685.05 | 689.30 | 689.30 | -0.12% | 732 |
| Jul 30, 2026 | 690.90 | 693.60 | 687.95 | 690.10 | 690.10 | 0.93% | 459 |
| Jul 29, 2026 | 694.45 | 700.00 | 683.00 | 688.75 | 683.75 | 0.31% | 2,407 |
| Jul 28, 2026 | 685.00 | 694.45 | 685.00 | 686.65 | 681.67 | 0.35% | 692 |
| Jul 27, 2026 | 699.30 | 701.60 | 680.00 | 684.25 | 679.28 | -2.02% | 1,714 |
| Jul 24, 2026 | 688.00 | 699.70 | 680.20 | 698.35 | 693.28 | 2.17% | 1,133 |
| Jul 23, 2026 | 700.70 | 702.95 | 678.00 | 683.55 | 678.59 | -0.57% | 3,881 |
| Jul 22, 2026 | 697.75 | 703.95 | 683.60 | 687.50 | 682.51 | -1.26% | 1,652 |
| Jul 21, 2026 | 698.05 | 703.00 | 687.05 | 696.30 | 691.25 | -0.24% | 2,337 |
| Jul 20, 2026 | 692.15 | 705.00 | 690.05 | 698.00 | 692.93 | -0.33% | 4,064 |
| Jul 17, 2026 | 690.20 | 702.00 | 690.00 | 700.30 | 695.22 | 0.88% | 1,328 |
| Jul 16, 2026 | 699.00 | 699.00 | 690.20 | 694.20 | 689.16 | -0.44% | 3,640 |
| Jul 15, 2026 | 701.30 | 708.95 | 693.05 | 697.25 | 692.19 | 0.06% | 2,070 |
| Jul 14, 2026 | 704.45 | 709.50 | 692.70 | 696.80 | 691.74 | -0.78% | 992 |
| Jul 13, 2026 | 699.35 | 709.40 | 698.60 | 702.30 | 697.20 | 0.19% | 4,052 |
| Jul 10, 2026 | 699.40 | 706.95 | 690.00 | 701.00 | 695.91 | 0.65% | 5,010 |
| Jul 9, 2026 | 698.25 | 705.25 | 690.00 | 696.50 | 691.44 | 0.25% | 2,338 |
| Jul 8, 2026 | 702.25 | 710.95 | 690.00 | 694.75 | 689.71 | -1.46% | 1,294 |
| Jul 7, 2026 | 707.85 | 710.95 | 700.00 | 705.05 | 699.93 | -0.47% | 1,468 |
| Jul 6, 2026 | 720.30 | 723.00 | 705.00 | 708.40 | 703.26 | -1.56% | 1,189 |
| Jul 3, 2026 | 705.20 | 720.90 | 705.20 | 719.60 | 714.38 | 0.60% | 2,220 |