Albert David Limited (ALBERTDAVD.NS) NSE

710.05

-8.94998(-1.24%)

Updated at January 14 01:49PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026734.35719719742.5714.354,760
January 12, 2026732728.95728.95746.957108,108
January 09, 2026742.5731.1731.1752.6725.252,272
January 08, 2026762.4749.55749.55763742.55900
January 07, 2026748.7763.9763.97697461,979
January 06, 2026759.2745.75745.75761.957451,843
January 05, 2026750.95755.9755.9757.95745.252,745
January 02, 2026745.85752.7752.7756742.21,823
January 01, 2026738.2739.5739.5742.95735.351,247
December 31, 2025740.1736.6736.6744.9731.051,777
December 30, 2025735734.2734.2748.257313,175
December 29, 2025768.95739.9739.9768.95736.81,796
December 26, 2025752.35744.95744.95754.45741.21,988
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved