Albert David Limited (ALBERTDAVD.NS) NSE

750.00

-0.3(-0.04%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025750.8748.8748.8759746.051,424
December 23, 2025751.7750.3750.3762.6747.71,509
December 22, 2025749.5751.15751.15753.957481,104
December 19, 2025747.2743.55743.55751.85741.41,539
December 18, 2025745.05746.55746.55749.8739.951,923
December 17, 2025747.7748.1748.1750.05745.051,324
December 16, 2025752.05745.15745.15759.9736.053,025
December 15, 2025770.05752.05752.05772.47503,437
December 12, 2025779.8770.3770.3779.8768.71,394
December 11, 2025756.3768.6768.6769.9749.951,294
December 10, 2025769.95750.85750.85777.9745.63,534
December 09, 2025751.8759.65759.65776.35751.83,037
December 08, 2025779.65755.55755.55800.3754.556,092
December 05, 2025775783.55783.55797.7773.853,780
December 04, 2025786772.1772.1787.55770.051,788
December 03, 2025786.65779.6779.6790.95775.81,843
December 02, 2025788.9790.85790.85793.8780.71,297
December 01, 2025790784.1784.1801.357801,870
November 28, 2025800792.9792.9800790.41,663
November 27, 2025798791.35791.35798786.11,788
November 26, 2025789.3790.05790.057947851,229
November 25, 2025782.6784.1784.1790.5778.11,477
November 24, 2025795.8780.4780.4799.85776.33,178
November 21, 20258027877878027853,500
November 19, 2025808.95798.1798.1813.27928,408
November 18, 2025814.9811.8811.8827793.0512,106
November 17, 2025810814.9814.9824.8809.951,341
November 14, 2025829.7813.65813.65835805.53,268
November 13, 2025869.9825.15825.15869.9822.1512,174
November 12, 2025873.95880.9880.9894865.754,712
November 11, 2025850.6870.3870.3874850.052,824
November 10, 2025860.35850.6850.6866.958483,677
November 07, 2025870.1857.15857.15872.658542,981
November 06, 2025864.3871.05871.05884.95857.14,128
November 04, 2025887.75877.45877.45887.75860.654,208
November 03, 2025840883.05883.059038167,476
October 31, 2025848.1849.9849.98618453,265
October 30, 2025857844.2844.28648434,514
October 29, 2025850.7853.95853.95866.45837.47,534
October 28, 2025806.15838.1838.1848804.210,403
October 27, 2025804.7807.6807.6812.85802.052,012
October 24, 2025803.95801.15801.15806.9799868
October 23, 2025803.8804.45804.45809.7795.12,251
October 21, 2025794.2797.75797.758047891,622
October 20, 2025803.9794.2794.2806791927
October 17, 20257897927928157892,671
October 16, 2025801.05794794801.05790942
October 15, 2025798.95801.05801.05805794.551,747
October 14, 2025796.75788.7788.7804.557873,210
October 13, 2025800796.45796.45807.9795.051,566
October 10, 2025801.35802.4802.4807.9795.852,351
October 09, 2025803.8791.35791.35808.157852,472
October 08, 2025785.05794.45794.45808.15782.42,909
October 07, 2025788.45785.45785.45795.47801,583
October 06, 2025793.75791.4791.4798.97801,174
October 03, 2025784.95787.5787.5789.9777.251,136
October 01, 2025785.8776.55776.55785.87751,873
September 30, 2025786.8781.25781.25792.45771.41,968
September 29, 2025788780.85780.85788777.61,441
September 26, 2025796.1776.4776.4796.17752,129
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved