Almondz Global Securities Limited (NSE:ALMONDZ)
India · Delayed Price · Currency is INR 13.98
-0.15 (-1.06%)
May 25, 2026, 9:50 AM IST
NSE:ALMONDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14.50 | 14.50 | 13.92 | 14.13 | 14.13 | -0.63% | 86,468 |
| May 21, 2026 | 15.98 | 15.98 | 13.65 | 14.22 | 14.22 | -6.01% | 183,554 |
| May 20, 2026 | 13.99 | 16.20 | 13.99 | 15.13 | 15.13 | 5.44% | 101,744 |
| May 19, 2026 | 14.10 | 14.60 | 14.06 | 14.35 | 14.35 | -1.37% | 38,023 |
| May 18, 2026 | 14.94 | 15.00 | 14.28 | 14.55 | 14.55 | -2.61% | 105,633 |
| May 15, 2026 | 15.47 | 15.47 | 14.87 | 14.94 | 14.94 | -1.65% | 12,661 |
| May 14, 2026 | 15.98 | 16.08 | 15.00 | 15.19 | 15.19 | -2.94% | 61,263 |
| May 13, 2026 | 15.49 | 16.45 | 15.27 | 15.65 | 15.65 | 1.03% | 55,958 |
| May 12, 2026 | 16.22 | 17.00 | 15.35 | 15.49 | 15.49 | -7.47% | 96,862 |
| May 11, 2026 | 16.90 | 17.25 | 16.20 | 16.74 | 16.74 | -1.99% | 27,674 |
| May 8, 2026 | 16.75 | 17.44 | 16.75 | 17.08 | 17.08 | 0.18% | 46,295 |
| May 7, 2026 | 17.70 | 17.70 | 16.76 | 17.05 | 17.05 | -1.79% | 91,868 |
| May 6, 2026 | 17.01 | 17.64 | 16.70 | 17.36 | 17.36 | 2.06% | 137,170 |
| May 5, 2026 | 16.95 | 17.50 | 16.57 | 17.01 | 17.01 | 1.01% | 65,604 |
| May 4, 2026 | 16.51 | 16.90 | 15.52 | 16.84 | 16.84 | 2.18% | 107,005 |
| Apr 30, 2026 | 17.18 | 17.18 | 16.45 | 16.48 | 16.48 | -3.06% | 46,936 |
| Apr 29, 2026 | 16.51 | 17.47 | 16.51 | 17.00 | 17.00 | 1.55% | 119,917 |
| Apr 28, 2026 | 17.46 | 17.46 | 15.81 | 16.74 | 16.74 | -0.83% | 47,165 |
| Apr 27, 2026 | 16.59 | 18.00 | 16.02 | 16.88 | 16.88 | 3.81% | 87,198 |
| Apr 24, 2026 | 16.87 | 17.01 | 16.00 | 16.26 | 16.26 | -3.56% | 56,921 |
| Apr 23, 2026 | 17.05 | 17.39 | 16.60 | 16.86 | 16.86 | -0.71% | 62,468 |
| Apr 22, 2026 | 16.34 | 17.17 | 16.34 | 16.98 | 16.98 | 3.92% | 67,781 |
| Apr 21, 2026 | 16.59 | 16.76 | 16.20 | 16.34 | 16.34 | -1.51% | 59,345 |
| Apr 20, 2026 | 16.70 | 16.90 | 16.06 | 16.59 | 16.59 | 1.16% | 126,498 |
| Apr 17, 2026 | 15.43 | 16.45 | 15.15 | 16.40 | 16.40 | 8.39% | 212,351 |
| Apr 16, 2026 | 15.48 | 15.48 | 14.90 | 15.13 | 15.13 | 0.80% | 100,656 |
| Apr 15, 2026 | 14.27 | 15.15 | 14.27 | 15.01 | 15.01 | 5.56% | 113,229 |
| Apr 13, 2026 | 13.98 | 14.62 | 13.50 | 14.22 | 14.22 | 1.57% | 89,217 |
| Apr 10, 2026 | 13.18 | 14.50 | 13.18 | 14.00 | 14.00 | 2.94% | 126,722 |
| Apr 9, 2026 | 14.90 | 14.90 | 13.26 | 13.60 | 13.60 | -3.48% | 88,033 |
| Apr 8, 2026 | 14.00 | 14.20 | 13.58 | 14.09 | 14.09 | 6.18% | 117,022 |
| Apr 7, 2026 | 13.44 | 13.44 | 12.96 | 13.27 | 13.27 | -0.90% | 59,663 |
| Apr 6, 2026 | 12.15 | 13.89 | 11.93 | 13.39 | 13.39 | 12.81% | 402,780 |
| Apr 2, 2026 | 11.90 | 12.09 | 11.52 | 11.87 | 11.87 | -0.75% | 58,069 |
| Apr 1, 2026 | 11.79 | 12.10 | 11.64 | 11.96 | 11.96 | 5.56% | 159,002 |
| Mar 30, 2026 | 13.39 | 13.39 | 10.68 | 11.33 | 11.33 | -8.85% | 213,959 |
| Mar 27, 2026 | 13.80 | 13.80 | 12.35 | 12.43 | 12.43 | -7.58% | 338,325 |
| Mar 25, 2026 | 13.35 | 14.00 | 13.21 | 13.45 | 13.45 | -0.37% | 1,272,583 |
| Mar 24, 2026 | 14.40 | 14.40 | 13.36 | 13.50 | 13.50 | -0.95% | 577,971 |
| Mar 23, 2026 | 14.22 | 14.84 | 13.60 | 13.63 | 13.63 | -4.75% | 110,825 |
| Mar 20, 2026 | 13.70 | 15.60 | 13.70 | 14.31 | 14.31 | 4.84% | 645,048 |
| Mar 19, 2026 | 14.00 | 14.37 | 13.26 | 13.65 | 13.65 | -2.08% | 241,638 |
| Mar 18, 2026 | 14.15 | 15.11 | 13.46 | 13.94 | 13.94 | -1.34% | 1,418,973 |
| Mar 17, 2026 | 14.00 | 14.44 | 13.99 | 14.13 | 14.13 | 2.91% | 109,122 |
| Mar 16, 2026 | 14.39 | 14.39 | 13.38 | 13.73 | 13.73 | -1.58% | 202,266 |
| Mar 13, 2026 | 14.11 | 14.39 | 13.50 | 13.95 | 13.95 | -2.24% | 1,454,693 |
| Mar 12, 2026 | 14.06 | 14.58 | 14.06 | 14.27 | 14.27 | 0.35% | 41,659 |
| Mar 11, 2026 | 14.80 | 14.80 | 14.10 | 14.22 | 14.22 | -3.27% | 160,761 |
| Mar 10, 2026 | 14.21 | 15.00 | 14.21 | 14.70 | 14.70 | 3.45% | 160,507 |
| Mar 9, 2026 | 14.10 | 14.73 | 14.00 | 14.21 | 14.21 | -3.99% | 59,534 |