Almondz Global Securities Limited - ALMONDZ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.8	15.39	15.39	15.49	14.8	88,144
February 19, 2026	15.76	14.84	14.84	15.76	14.8	202,828
February 18, 2026	15.02	15.31	15.31	15.77	14.89	69,631
February 17, 2026	15.19	15.09	15.09	15.69	14.55	35,785
February 16, 2026	15.26	15.19	15.19	15.77	15	67,847
February 13, 2026	15.3	15.8	15.8	16.1	15.3	93,337
February 12, 2026	16.1	15.87	15.87	16.79	15.57	269,424
February 11, 2026	15.05	15.2	15.2	15.62	14.26	195,115
February 10, 2026	14.75	14.93	14.93	15.2	14.7	60,264
February 09, 2026	14.95	14.69	14.69	14.95	14.33	41,245
February 06, 2026	14.43	14.11	14.11	14.7	14.01	67,521
February 05, 2026	14.63	14.36	14.36	14.95	14.28	78,718
February 04, 2026	14.12	14.63	14.63	15	14.12	63,831
February 03, 2026	15.49	14.26	14.26	15.49	13.98	112,513
February 02, 2026	14.7	14.15	14.15	14.7	13.61	76,394
February 01, 2026	15.29	14.18	14.18	15.44	12.51	359,388
January 30, 2026	14.62	14.61	14.61	15.21	14.55	78,266
January 29, 2026	14.99	14.74	14.74	15.78	14.62	242,728
January 28, 2026	14.32	14.75	14.75	15.3	14.32	163,686
January 27, 2026	14.8	14.28	14.28	15.2	14.1	169,307
January 23, 2026	15.23	14.85	14.85	15.97	14.3	259,382
January 22, 2026	15.5	15.65	15.65	17.48	14.84	627,507
January 21, 2026	13.66	15.7	15.7	16.32	13.43	2.69M
January 20, 2026	16.05	13.6	13.6	16.74	12.89	827,847
January 19, 2026	16.48	16.11	16.11	16.48	15.99	52,115
January 16, 2026	17.24	16.23	16.23	17.54	15.84	602,262
January 14, 2026	17.3	17.24	17.24	17.8	17.01	108,077
January 13, 2026	18.4	17.15	17.15	18.4	16.76	105,879
January 12, 2026	18.12	17.45	17.45	18.27	17.22	80,432
January 09, 2026	18.4	17.76	17.76	18.46	17.3	72,015
January 08, 2026	18.85	17.92	17.92	19.14	17.62	107,681
January 07, 2026	18.82	18.6	18.6	18.95	18.41	90,499
January 06, 2026	18.98	18.77	18.77	18.99	18.08	136,864
January 05, 2026	18.5	18.85	18.85	19	18.01	248,837
January 02, 2026	18.01	18.68	18.68	18.9	18.01	188,724
January 01, 2026	17.25	18.15	18.15	19.28	17.25	642,242
December 31, 2025	18.01	17.7	17.7	18.15	17.5	67,744
December 30, 2025	17.13	18.2	18.2	19.05	17.13	422,546
December 29, 2025	16.99	17.58	17.58	18	16.42	101,528
December 26, 2025	17.94	16.99	16.99	17.94	16.8	56,926
December 24, 2025	17.5	17.4	17.4	18.2	17.11	135,143
December 23, 2025	16.82	17.27	17.27	17.95	16.43	247,874
December 22, 2025	16.5	16.55	16.55	16.77	16.2	59,060
December 19, 2025	14.57	16.12	16.12	16.46	14.57	261,651
December 18, 2025	15.07	14.74	14.74	15.14	14.41	104,625
December 17, 2025	15.65	14.71	14.71	15.65	14.65	165,911
December 16, 2025	15.87	15.27	15.27	15.87	15.25	110,890
December 15, 2025	15.5	15.46	15.46	15.83	15.35	148,661
December 12, 2025	15.6	15.76	15.76	16.01	15.34	85,853
December 11, 2025	15.63	15.52	15.52	15.71	15.1	79,337
December 10, 2025	15.92	15.32	15.32	16.59	15	268,319
December 09, 2025	16.85	16.03	16.03	16.85	15.8	123,693
December 08, 2025	16.71	16.51	16.51	17.18	16.3	87,887
December 05, 2025	17.38	16.87	16.87	17.45	16.66	91,117
December 04, 2025	16.8	17.18	17.18	17.38	16.8	51,999
December 03, 2025	17.7	16.98	16.98	17.7	16.95	102,290
December 02, 2025	18.18	17.47	17.47	18.64	17.26	111,125
December 01, 2025	18.09	17.57	17.57	18.09	17.15	224,109
November 28, 2025	16.75	18.22	18.22	19.39	16.75	969,804
November 27, 2025	17.01	16.76	16.76	17.18	16.66	48,880

Almondz Global Securities Limited (ALMONDZ.NS) NSE