Albert David Limited - ALBERTDAVD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	857	844.2	844.2	864	843	4,514
October 29, 2025	850.7	853.95	853.95	866.45	837.4	7,534
October 28, 2025	806.15	838.1	838.1	848	804.2	10,403
October 27, 2025	804.7	807.6	807.6	812.85	802.05	2,012
October 24, 2025	803.95	801.15	801.15	806.9	799	868
October 23, 2025	803.8	804.45	804.45	809.7	795.1	2,251
October 21, 2025	794.2	797.75	797.75	804	789	1,622
October 20, 2025	803.9	794.2	794.2	806	791	927
October 17, 2025	789	792	792	815	789	2,671
October 16, 2025	801.05	794	794	801.05	790	942
October 15, 2025	798.95	801.05	801.05	805	794.55	1,747
October 14, 2025	796.75	788.7	788.7	804.55	787	3,210
October 13, 2025	800	796.45	796.45	807.9	795.05	1,566
October 10, 2025	801.35	802.4	802.4	807.9	795.85	2,351
October 09, 2025	803.8	791.35	791.35	808.15	785	2,472
October 08, 2025	785.05	794.45	794.45	808.15	782.4	2,909
October 07, 2025	788.45	785.45	785.45	795.4	780	1,583
October 06, 2025	793.75	791.4	791.4	798.9	780	1,174
October 03, 2025	784.95	787.5	787.5	789.9	777.25	1,136
October 01, 2025	785.8	776.55	776.55	785.8	775	1,873
September 30, 2025	786.8	781.25	781.25	792.45	771.4	1,968
September 29, 2025	788	780.85	780.85	788	777.6	1,441
September 26, 2025	796.1	776.4	776.4	796.1	775	2,129
September 25, 2025	800.1	793.75	793.75	800.1	790	2,635
September 24, 2025	803.9	797.05	797.05	803.95	792	2,406
September 23, 2025	802	799.6	799.6	804.1	798	1,314
September 22, 2025	806.55	802.6	802.6	816.3	790	4,407
September 19, 2025	818	802.05	802.05	818	799.45	6,276
September 18, 2025	803.5	810.7	810.7	814	800	5,715
September 17, 2025	800	802.5	802.5	807.55	796	2,237
September 16, 2025	806.4	802.7	802.7	818.3	800	5,712
September 15, 2025	812.85	807.6	807.6	812.85	801	2,080
September 12, 2025	805	803.25	803.25	809.9	800	1,527
September 11, 2025	807.05	805.2	805.2	814.9	803	3,467
September 10, 2025	802.2	803.8	803.8	806.8	800	1,961
September 09, 2025	804.8	798.35	798.35	806.95	795	1,036
September 08, 2025	812.7	799.75	799.75	818.95	797.1	2,246
September 05, 2025	799.6	800.7	800.7	805.55	789.95	4,193
September 04, 2025	807.15	799.6	799.6	811.6	795	1,606
September 03, 2025	812.45	801.1	801.1	815	798.2	5,854
September 02, 2025	820	804.75	804.75	820	801	2,615
September 01, 2025	801.4	815.8	815.8	819	801.4	2,579
August 29, 2025	799.35	801.4	801.4	810.1	794	1,620
August 28, 2025	812.4	795.75	795.75	812.4	788.4	1,295
August 26, 2025	800	803.45	803.45	813.5	798.65	2,789
August 25, 2025	813.95	807.2	807.2	815	805.05	2,506
August 22, 2025	806.6	810.3	810.3	814	806.45	1,003
August 21, 2025	818.55	811.9	811.9	823.95	802.55	4,197
August 20, 2025	811	816.15	816.15	824	810	2,056
August 19, 2025	805.25	808.05	808.05	815	800.55	4,679
August 18, 2025	809.9	805.15	805.15	822.7	801	2,210
August 14, 2025	811.95	809.9	809.9	813.95	802	4,224
August 13, 2025	803.5	809.55	809.55	819.95	802.15	4,038
August 12, 2025	811.6	800.85	800.85	811.6	800	1,959
August 11, 2025	800.3	808.9	808.9	809.9	790.05	2,422
August 08, 2025	812.65	798.35	798.35	814.45	791	4,824
August 07, 2025	801	811.35	811.35	815	801	5,303
August 06, 2025	820.05	808.75	808.75	828.65	801.05	5,304
August 05, 2025	839	820.8	820.8	839	811.1	9,185
August 04, 2025	862	839.35	839.35	865.2	801	24,686

Albert David Limited (ALBERTDAVD.NS) NSE