NSE:ALBERTDAVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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