NSE:ALMONDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.54	19.60	19.00	19.13	19.13	-2.10%	165,677
Sep 10, 2026	19.42	19.85	19.32	19.54	19.54	2.84%	292,639
Sep 9, 2026	19.90	19.94	19.00	19.00	19.00	-3.11%	212,289
Sep 8, 2026	19.95	20.00	19.02	19.61	19.61	2.14%	368,472
Sep 7, 2026	17.97	19.80	17.90	19.20	19.20	7.32%	773,910
Sep 4, 2026	17.80	18.09	17.52	17.89	17.89	1.30%	302,678
Sep 3, 2026	17.43	17.99	17.43	17.66	17.66	1.32%	284,483
Sep 2, 2026	17.02	17.90	16.80	17.43	17.43	-0.34%	286,311
Sep 1, 2026	17.79	17.84	17.30	17.49	17.49	-0.23%	342,019
Aug 31, 2026	17.49	17.79	17.00	17.53	17.53	3.36%	386,915
Aug 28, 2026	16.50	17.49	16.00	16.96	16.96	5.02%	774,739
Aug 27, 2026	14.55	16.50	14.55	16.15	16.15	9.57%	774,942
Aug 26, 2026	15.49	15.89	14.32	14.74	14.74	-3.34%	161,839
Aug 25, 2026	14.20	15.50	14.20	15.25	15.25	7.39%	701,633
Aug 24, 2026	14.16	14.44	14.02	14.20	14.20	0.28%	31,320
Aug 21, 2026	13.55	14.20	13.55	14.16	14.16	4.50%	68,650
Aug 20, 2026	13.45	13.92	13.45	13.55	13.55	-1.24%	122,236
Aug 19, 2026	14.06	15.00	13.50	13.72	13.72	-2.56%	150,446
Aug 18, 2026	14.22	14.40	14.01	14.08	14.08	-0.85%	17,474
Aug 17, 2026	14.35	14.90	14.20	14.20	14.20	-0.70%	56,567
Aug 14, 2026	14.45	14.56	14.11	14.30	14.30	0.56%	73,306
Aug 13, 2026	14.56	14.66	14.20	14.22	14.22	-2.27%	98,057
Aug 12, 2026	14.20	15.16	14.04	14.55	14.55	2.68%	65,335
Aug 11, 2026	14.12	14.90	13.95	14.17	14.17	-1.39%	344,880
Aug 10, 2026	14.47	14.51	14.00	14.37	14.37	-0.69%	268,774
Aug 7, 2026	14.12	15.61	14.12	14.47	14.47	0.84%	107,720
Aug 6, 2026	14.30	14.89	14.15	14.35	14.35	-1.78%	93,954
Aug 5, 2026	13.72	14.80	13.72	14.61	14.61	6.41%	159,415
Aug 4, 2026	13.98	14.26	13.26	13.73	13.73	-0.51%	101,776
Aug 3, 2026	14.76	14.94	13.57	13.80	13.80	-6.50%	168,249
Jul 31, 2026	14.45	14.90	13.90	14.76	14.76	2.86%	199,183
Jul 30, 2026	15.79	15.79	13.61	14.35	14.35	-4.78%	890,679
Jul 29, 2026	13.00	15.07	13.00	15.07	15.07	19.98%	2,763,547
Jul 28, 2026	13.29	13.29	12.35	12.56	12.56	-3.24%	54,101
Jul 27, 2026	13.10	13.10	12.82	12.98	12.98	0.93%	37,496
Jul 24, 2026	12.98	13.15	12.70	12.86	12.86	-0.92%	53,051
Jul 23, 2026	12.88	13.26	12.84	12.98	12.98	-0.15%	39,376
Jul 22, 2026	13.15	13.24	12.88	13.00	13.00	-	23,168
Jul 21, 2026	13.37	13.37	12.95	13.00	13.00	-0.31%	64,703
Jul 20, 2026	13.25	13.39	12.97	13.04	13.04	-1.81%	31,752
Jul 17, 2026	13.30	13.49	13.10	13.28	13.28	0.76%	62,750
Jul 16, 2026	13.20	13.38	13.06	13.18	13.18	-	49,799
Jul 15, 2026	13.00	13.45	13.00	13.18	13.18	-0.38%	79,485
Jul 14, 2026	13.37	13.37	13.06	13.23	13.23	1.61%	18,359
Jul 13, 2026	13.18	13.42	13.00	13.02	13.02	-1.21%	50,589
Jul 10, 2026	13.13	13.48	13.13	13.18	13.18	-0.68%	35,597
Jul 9, 2026	13.42	13.55	13.21	13.27	13.27	-1.19%	25,446
Jul 8, 2026	13.52	13.90	13.01	13.43	13.43	-0.67%	123,679
Jul 7, 2026	13.40	13.91	13.24	13.52	13.52	0.90%	126,513
Jul 6, 2026	13.18	13.48	13.17	13.40	13.40	1.28%	36,791