NSE:ALMONDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	13.35	13.70	13.18	13.23	13.23	0.46%	99,180
Jul 2, 2026	13.00	13.24	13.00	13.17	13.17	0.92%	528,451
Jul 1, 2026	12.99	13.31	12.91	13.05	13.05	1.16%	45,806
Jun 30, 2026	12.88	13.05	12.80	12.90	12.90	1.10%	79,265
Jun 29, 2026	13.03	13.09	12.71	12.76	12.76	-2.07%	72,841
Jun 25, 2026	13.10	13.21	12.91	13.03	13.03	0.15%	26,075
Jun 24, 2026	12.86	13.16	12.75	13.01	13.01	2.12%	136,409
Jun 23, 2026	13.30	13.40	12.55	12.74	12.74	-2.67%	180,835
Jun 22, 2026	13.36	13.51	13.00	13.09	13.09	-1.95%	121,315
Jun 19, 2026	12.98	13.80	12.85	13.35	13.35	3.17%	231,225
Jun 18, 2026	13.75	13.75	12.85	12.94	12.94	-3.79%	253,839
Jun 17, 2026	13.25	13.69	13.13	13.45	13.45	1.51%	99,070
Jun 16, 2026	13.78	13.78	13.07	13.25	13.25	-0.97%	117,289
Jun 15, 2026	13.90	14.14	13.28	13.38	13.38	-2.19%	297,910
Jun 12, 2026	13.99	14.25	13.56	13.68	13.68	1.26%	63,337
Jun 11, 2026	13.99	13.99	13.15	13.51	13.51	-0.52%	44,459
Jun 10, 2026	13.58	14.77	13.11	13.58	13.58	3.11%	102,796
Jun 9, 2026	13.57	13.93	12.96	13.17	13.17	-2.59%	76,113
Jun 8, 2026	13.99	14.00	13.21	13.52	13.52	-1.24%	26,350
Jun 5, 2026	14.30	14.30	13.51	13.69	13.69	-1.72%	40,218
Jun 4, 2026	13.74	14.70	13.74	13.93	13.93	1.46%	139,389
Jun 3, 2026	13.16	13.80	13.00	13.73	13.73	4.49%	78,579
Jun 2, 2026	13.85	13.85	13.00	13.14	13.14	-1.05%	69,049
Jun 1, 2026	13.50	13.90	13.10	13.28	13.28	-2.57%	101,761
May 29, 2026	13.98	13.98	12.96	13.63	13.63	-0.44%	197,557
May 27, 2026	13.65	14.09	13.63	13.69	13.69	-0.80%	78,111
May 26, 2026	13.97	14.44	13.30	13.80	13.80	-1.22%	101,288
May 25, 2026	14.00	14.01	13.82	13.97	13.97	-1.13%	142,035
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