Almondz Global Securities Limited (NSE:ALMONDZ)
India · Delayed Price · Currency is INR 14.80
-0.51 (-3.33%)
Feb 19, 2026, 3:29 PM IST
Almondz Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 15.02 | 15.77 | 14.89 | 15.31 | 15.31 | 1.46% | 69,039 |
| Feb 17, 2026 | 15.19 | 15.69 | 14.55 | 15.09 | 15.09 | -0.66% | 35,652 |
| Feb 16, 2026 | 15.26 | 15.77 | 15.00 | 15.19 | 15.19 | -3.86% | 67,846 |
| Feb 13, 2026 | 15.30 | 16.10 | 15.30 | 15.80 | 15.80 | -0.44% | 93,334 |
| Feb 12, 2026 | 16.10 | 16.79 | 15.57 | 15.87 | 15.87 | 4.41% | 268,661 |
| Feb 11, 2026 | 15.05 | 15.62 | 14.26 | 15.20 | 15.20 | 1.81% | 191,175 |
| Feb 10, 2026 | 14.75 | 15.20 | 14.70 | 14.93 | 14.93 | 1.63% | 59,296 |
| Feb 9, 2026 | 14.95 | 14.95 | 14.33 | 14.69 | 14.69 | 4.11% | 40,416 |
| Feb 6, 2026 | 14.43 | 14.70 | 14.01 | 14.11 | 14.11 | -1.74% | 67,521 |
| Feb 5, 2026 | 14.63 | 14.95 | 14.28 | 14.36 | 14.36 | -1.85% | 78,718 |
| Feb 4, 2026 | 14.12 | 15.00 | 14.12 | 14.63 | 14.63 | 2.59% | 63,690 |
| Feb 3, 2026 | 15.49 | 15.49 | 13.98 | 14.26 | 14.26 | 0.78% | 111,363 |
| Feb 2, 2026 | 14.70 | 14.70 | 13.61 | 14.15 | 14.15 | -0.21% | 76,165 |
| Feb 1, 2026 | 15.29 | 15.44 | 12.51 | 14.18 | 14.18 | -2.94% | 359,388 |
| Jan 30, 2026 | 14.62 | 15.21 | 14.55 | 14.61 | 14.61 | -0.88% | 77,161 |
| Jan 29, 2026 | 14.99 | 15.78 | 14.62 | 14.74 | 14.74 | -0.07% | 242,728 |
| Jan 28, 2026 | 14.32 | 15.30 | 14.32 | 14.75 | 14.75 | 3.29% | 163,685 |
| Jan 27, 2026 | 14.80 | 15.20 | 14.10 | 14.28 | 14.28 | -3.84% | 165,193 |
| Jan 23, 2026 | 15.23 | 15.97 | 14.30 | 14.85 | 14.85 | -5.11% | 259,382 |
| Jan 22, 2026 | 15.50 | 17.48 | 14.84 | 15.65 | 15.65 | -0.32% | 628,006 |
| Jan 21, 2026 | 13.66 | 16.32 | 13.43 | 15.70 | 15.70 | 15.44% | 2,691,782 |
| Jan 20, 2026 | 16.05 | 16.74 | 12.89 | 13.60 | 13.60 | -15.58% | 827,834 |
| Jan 19, 2026 | 16.48 | 16.48 | 15.99 | 16.11 | 16.11 | -0.49% | 50,913 |
| Jan 16, 2026 | 17.24 | 17.54 | 15.84 | 16.19 | 16.19 | -6.09% | 602,304 |
| Jan 14, 2026 | 17.30 | 17.80 | 17.01 | 17.24 | 17.24 | 0.52% | 108,077 |
| Jan 13, 2026 | 18.40 | 18.40 | 16.76 | 17.15 | 17.15 | -1.72% | 105,845 |
| Jan 12, 2026 | 18.12 | 18.27 | 17.22 | 17.45 | 17.45 | -1.75% | 76,541 |
| Jan 9, 2026 | 18.40 | 18.46 | 17.30 | 17.76 | 17.76 | -0.89% | 72,015 |
| Jan 8, 2026 | 18.85 | 19.14 | 17.62 | 17.92 | 17.92 | -3.66% | 107,462 |
| Jan 7, 2026 | 18.82 | 18.95 | 18.41 | 18.60 | 18.60 | -0.91% | 88,777 |
| Jan 6, 2026 | 18.98 | 18.99 | 18.08 | 18.77 | 18.77 | -0.42% | 136,464 |
| Jan 5, 2026 | 18.50 | 19.00 | 18.01 | 18.85 | 18.85 | 0.91% | 248,051 |
| Jan 2, 2026 | 18.01 | 18.90 | 18.01 | 18.68 | 18.68 | 2.92% | 188,723 |
| Jan 1, 2026 | 17.25 | 19.28 | 17.25 | 18.15 | 18.15 | 2.54% | 642,242 |
| Dec 31, 2025 | 18.01 | 18.15 | 17.50 | 17.70 | 17.70 | -2.75% | 66,888 |
| Dec 30, 2025 | 17.13 | 19.05 | 17.13 | 18.20 | 18.20 | 3.53% | 422,082 |
| Dec 29, 2025 | 16.99 | 18.00 | 16.42 | 17.58 | 17.58 | 3.47% | 101,528 |
| Dec 26, 2025 | 17.94 | 17.94 | 16.80 | 16.99 | 16.99 | -2.36% | 56,923 |
| Dec 24, 2025 | 17.50 | 18.20 | 17.11 | 17.40 | 17.40 | 0.75% | 135,045 |
| Dec 23, 2025 | 16.82 | 17.95 | 16.43 | 17.27 | 17.27 | 4.35% | 247,464 |
| Dec 22, 2025 | 16.50 | 16.77 | 16.20 | 16.55 | 16.55 | 2.67% | 59,051 |
| Dec 19, 2025 | 14.57 | 16.46 | 14.57 | 16.12 | 16.12 | 9.36% | 261,645 |
| Dec 18, 2025 | 15.07 | 15.14 | 14.41 | 14.74 | 14.74 | 0.20% | 104,625 |
| Dec 17, 2025 | 15.65 | 15.65 | 14.65 | 14.71 | 14.71 | -3.67% | 163,321 |
| Dec 16, 2025 | 15.87 | 15.87 | 15.25 | 15.27 | 15.27 | -1.23% | 110,743 |
| Dec 15, 2025 | 15.50 | 15.83 | 15.35 | 15.46 | 15.46 | -1.90% | 146,772 |
| Dec 12, 2025 | 15.60 | 16.01 | 15.34 | 15.76 | 15.76 | 1.55% | 85,760 |
| Dec 11, 2025 | 15.63 | 15.71 | 15.10 | 15.52 | 15.52 | 1.31% | 78,202 |
| Dec 10, 2025 | 15.92 | 16.59 | 15.00 | 15.32 | 15.32 | -4.43% | 268,318 |
| Dec 9, 2025 | 16.85 | 16.85 | 15.80 | 16.03 | 16.03 | -2.91% | 123,663 |