NSE:ALMONDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	18.10	18.50	17.43	17.96	17.96	-0.77%	29,076
Nov 9, 2026	18.40	19.18	17.70	18.10	18.10	-1.20%	9,928
Nov 8, 2026	18.24	18.86	17.62	18.32	18.32	0.44%	16,771
Nov 6, 2026	17.93	18.40	17.51	18.24	18.24	1.73%	25,729
Nov 5, 2026	18.40	18.40	17.80	17.93	17.93	-1.59%	58,690
Nov 4, 2026	18.25	18.40	17.36	18.22	18.22	0.61%	299,647
Nov 3, 2026	18.51	18.90	18.10	18.11	18.11	-4.93%	120,068
Nov 2, 2026	18.90	19.97	18.07	19.05	19.05	0.16%	263,670
Oct 30, 2026	18.40	19.02	18.01	19.02	19.02	4.97%	274,130
Oct 29, 2026	17.50	18.12	17.00	18.12	18.12	4.98%	61,783
Oct 28, 2026	17.10	17.35	16.56	17.26	17.26	1.41%	24,062
Oct 27, 2026	16.22	17.11	15.51	17.02	17.02	4.42%	74,280
Oct 26, 2026	16.10	16.89	16.10	16.30	16.30	-3.55%	59,827
Oct 23, 2026	17.60	18.34	16.90	16.90	16.90	-4.95%	68,858
Oct 22, 2026	18.42	18.42	17.78	17.78	17.78	-4.97%	94,927
Oct 21, 2026	19.99	20.00	18.71	18.71	18.71	-4.98%	75,455
Oct 19, 2026	19.25	20.00	19.25	19.69	19.69	0.72%	80,943
Oct 16, 2026	20.00	20.49	19.50	19.55	19.55	-1.56%	116,464
Oct 15, 2026	20.09	20.49	19.61	19.86	19.86	-1.14%	93,244
Oct 14, 2026	20.60	20.60	19.37	20.09	20.09	-0.69%	86,441
Oct 13, 2026	20.60	20.70	19.27	20.23	20.23	0.35%	152,460
Oct 12, 2026	19.20	20.16	19.02	20.16	20.16	5.00%	116,087
Oct 9, 2026	19.20	19.41	17.89	19.20	19.20	1.96%	76,149
Oct 8, 2026	19.98	20.50	18.57	18.83	18.83	-3.63%	116,135
Oct 7, 2026	20.00	20.71	19.01	19.54	19.54	-1.56%	133,115
Oct 6, 2026	19.01	19.96	18.60	19.85	19.85	4.42%	98,029
Oct 5, 2026	19.20	19.49	18.35	19.01	19.01	-0.52%	93,445
Oct 1, 2026	20.49	20.49	19.01	19.11	19.11	-4.45%	105,478
Sep 30, 2026	20.50	20.50	19.50	20.00	20.00	-0.30%	279,934
Sep 29, 2026	20.60	20.61	20.04	20.06	20.06	-4.88%	253,726
Sep 28, 2026	21.92	21.92	20.68	21.09	21.09	-1.36%	314,984
Sep 25, 2026	20.04	21.65	19.95	21.38	21.38	7.65%	1,151,830
Sep 24, 2026	19.24	20.35	19.24	19.86	19.86	1.59%	448,919
Sep 23, 2026	19.24	20.00	18.70	19.55	19.55	4.83%	407,792
Sep 22, 2026	18.75	19.18	18.10	18.65	18.65	1.30%	407,680
Sep 21, 2026	18.90	19.35	18.15	18.41	18.41	-0.59%	278,732
Sep 18, 2026	19.24	19.24	17.92	18.52	18.52	0.60%	264,761
Sep 17, 2026	18.60	18.99	17.22	18.41	18.41	2.22%	410,059
Sep 16, 2026	17.60	18.45	16.70	18.01	18.01	6.95%	535,197
Sep 15, 2026	19.25	19.40	15.77	16.84	16.84	-11.97%	546,923
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