Albert David Limited (ALBERTDAVD.NS) NSE

715.45

+9.05(+1.28%)

Updated at June 02 03:28PM

Currency In INR

ALBERTDAVD.NS Historical Return

If you invested ₹1000 in Albert David Limited (ALBERTDAVD.NS) 10 years ago, it would be worth ₹2,503.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,570.42, while ₹1000 invested 1 year ago would be worth ₹898.68. This corresponds to total returns of 150.34%, 57.04%, -10.13%, respectively, with annualized returns of 9.63%, 9.44%, -10.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALBERTDAVD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	708.25	715.45	715.45	721.65	704.1	2,251
June 01, 2026	710.1	706.4	706.4	723	705	1,679
May 29, 2026	717.1	708.45	708.45	720	705	2,077
May 27, 2026	714.95	716.1	716.1	720.65	709.95	4,781
May 26, 2026	712.1	714.45	714.45	730.9	708.55	2,278
May 25, 2026	705.8	722.8	722.8	727.95	705.8	1,143
May 22, 2026	714.65	705.8	705.8	715	704.9	5,466
May 21, 2026	715.2	706.3	706.3	715.5	704.5	1,247
May 20, 2026	707.2	708.35	708.35	711.65	704.85	734
May 19, 2026	708.95	716.45	716.45	719.2	708.95	1,147
May 18, 2026	719.95	708.95	708.95	719.95	702.15	3,212
May 15, 2026	709.05	720.85	720.85	728.8	702.45	4,507
May 14, 2026	711.6	703.9	703.9	739	701.05	4,330
May 13, 2026	730	716.8	716.8	738.6	705.1	21,560
May 12, 2026	791.5	781.1	781.1	805	765	3,845
May 11, 2026	784.1	792.1	792.1	802.95	784.1	2,114
May 08, 2026	805.85	796	796	819.6	783.15	7,836
May 07, 2026	813.95	789.75	789.75	813.95	785.05	5,140
May 06, 2026	758.6	806.45	806.45	815	758.6	42,442
May 05, 2026	736.7	758.6	758.6	762.3	724.8	7,889
May 04, 2026	700.65	731.7	731.7	737	700.65	3,546
April 30, 2026	714.6	715.4	715.4	718.95	706.3	1,294
April 29, 2026	719.5	718.55	718.55	724.05	712.1	1,508
April 28, 2026	719.5	720.2	720.2	733.45	715	3,669
April 27, 2026	695.2	712.8	712.8	714.95	695.2	2,300
April 24, 2026	722.35	697.3	697.3	722.35	695	3,546
April 23, 2026	739	716.4	716.4	743.15	710.35	3,480
April 22, 2026	758	742.75	742.75	758	738.1	2,385
April 21, 2026	711.7	740.2	740.2	752.95	708	6,899
April 20, 2026	715.6	714.95	714.95	723.85	707.9	2,085
April 17, 2026	724.7	717.1	717.1	730.8	708.5	7,443
April 16, 2026	730	723.25	723.25	733	721.05	2,712
April 15, 2026	726.55	727.6	727.6	740.6	723	2,051
April 13, 2026	704	719.25	719.25	724.8	704	2,545
April 10, 2026	736.7	732	732	742.9	725	5,071
April 09, 2026	675.05	725.8	725.8	769.8	666.7	58,770
April 08, 2026	670	671.05	671.05	684	661.7	4,911
April 07, 2026	657.75	660.1	660.1	666	654	1,182
April 06, 2026	662.95	659.1	659.1	665.05	648	5,249
April 02, 2026	603.85	654.6	654.6	668.8	602.15	6,245
April 01, 2026	605	616.2	616.2	625	604	4,963
March 30, 2026	592	587.05	587.05	616.25	579.9	10,803
March 27, 2026	648.2	609.2	609.2	653.15	600.6	44,333
March 25, 2026	650.55	648.75	648.75	658.9	645.25	7,131
March 24, 2026	643.2	644.85	644.85	659	634.95	8,398
March 23, 2026	667.95	647.6	647.6	667.95	639	7,148
March 20, 2026	-1	-1	658.5	-1	-1	0
March 19, 2026	669.9	671.35	671.35	679.35	667	2,003
March 18, 2026	663	673	673	684.95	661.5	11,081
March 17, 2026	673.95	669.9	669.9	682	665.5	3,703
March 16, 2026	683.2	674.1	674.1	710.2	666.75	17,149
March 13, 2026	680.65	676.45	676.45	685.75	671.5	2,960
March 12, 2026	683.35	686.95	686.95	693.65	669.1	3,369
March 11, 2026	679.45	690.8	690.8	698.95	672.45	4,249
March 10, 2026	659.4	675.6	675.6	687.5	647	12,459
March 09, 2026	660	648.75	648.75	671.95	642.6	8,742
March 06, 2026	680.8	680.05	680.05	687	673.55	1,909
March 05, 2026	704.75	681.55	681.55	704.75	675	5,199
March 04, 2026	-1	-1	694.65	-1	-1	0
March 02, 2026	695.3	686.55	686.55	702.35	676.2	4,092