Skip to main content
logo
Almondz Global Securities Limited (NSE:ALMONDZ)
India flag India · Delayed Price · Currency is INR
11.87
-0.09 (-0.75%)
Apr 2, 2026, 3:29 PM IST

NSE:ALMONDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202611.9012.0911.5211.8711.87-0.75%58,069
Apr 1, 202611.7912.1011.6411.9611.965.56%159,002
Mar 30, 202613.3913.3910.6811.3311.33-8.85%213,959
Mar 27, 202613.8013.8012.3512.4312.43-7.58%338,325
Mar 25, 202613.3514.0013.2113.4513.45-0.37%1,272,583
Mar 24, 202614.4014.4013.3613.5013.50-0.95%577,971
Mar 23, 202614.2214.8413.6013.6313.63-4.75%110,825
Mar 20, 202613.7015.6013.7014.3114.314.84%645,048
Mar 19, 202614.0014.3713.2613.6513.65-2.08%241,638
Mar 18, 202614.1515.1113.4613.9413.94-1.34%1,418,973
Mar 17, 202614.0014.4413.9914.1314.132.91%109,122
Mar 16, 202614.3914.3913.3813.7313.73-1.58%202,266
Mar 13, 202614.1114.3913.5013.9513.95-2.24%1,454,693
Mar 12, 202614.0614.5814.0614.2714.270.35%41,659
Mar 11, 202614.8014.8014.1014.2214.22-3.27%160,761
Mar 10, 202614.2115.0014.2114.7014.703.45%160,507
Mar 9, 202614.1014.7314.0014.2114.21-3.99%59,534
Mar 6, 202614.9515.6114.4014.8014.802.78%125,256
Mar 5, 202615.2215.2214.3014.4014.40-0.55%29,057
Mar 4, 202614.6514.9314.1514.4814.48-4.30%142,931
Mar 2, 202615.1215.9514.5615.1315.13-6.14%128,607
Feb 27, 202616.1016.6216.1016.1216.12-0.06%71,881
Feb 26, 202615.8916.9015.8916.1316.131.32%207,424
Feb 25, 202616.0016.2515.7015.9215.92-0.44%98,106
Feb 24, 202616.0216.3515.8515.9915.991.01%97,176
Feb 23, 202615.6016.2515.2715.8315.832.86%300,327
Feb 20, 202614.8015.4914.8015.3915.393.71%87,144
Feb 19, 202615.7615.7614.8014.8414.84-3.07%202,519
Feb 18, 202615.0215.7714.8915.3115.311.46%69,039
Feb 17, 202615.1915.6914.5515.0915.09-0.66%35,652
Feb 16, 202615.2615.7715.0015.1915.19-3.86%67,846
Feb 13, 202615.3016.1015.3015.8015.80-0.44%93,334
Feb 12, 202616.1016.7915.5715.8715.874.41%268,661
Feb 11, 202615.0515.6214.2615.2015.201.81%191,175
Feb 10, 202614.7515.2014.7014.9314.931.63%59,296
Feb 9, 202614.9514.9514.3314.6914.694.11%40,416
Feb 6, 202614.4314.7014.0114.1114.11-1.74%67,521
Feb 5, 202614.6314.9514.2814.3614.36-1.85%78,718
Feb 4, 202614.1215.0014.1214.6314.632.59%63,690
Feb 3, 202615.4915.4913.9814.2614.260.78%111,363
Feb 2, 202614.7014.7013.6114.1514.15-0.21%76,165
Feb 1, 202615.2915.4412.5114.1814.18-2.94%359,388
Jan 30, 202614.6215.2114.5514.6114.61-0.88%77,161
Jan 29, 202614.9915.7814.6214.7414.74-0.07%242,728
Jan 28, 202614.3215.3014.3214.7514.753.29%163,685
Jan 27, 202614.8015.2014.1014.2814.28-3.84%165,193
Jan 23, 202615.2315.9714.3014.8514.85-5.11%259,382
Jan 22, 202615.5017.4814.8415.6515.65-0.32%628,006
Jan 21, 202613.6616.3213.4315.7015.7015.44%2,691,782
Jan 20, 202616.0516.7412.8913.6013.60-15.58%827,834