Almondz Global Securities Limited (ALMONDZ.NS) NSE

20.70

+0.63(+3.14%)

Updated at September 09 11:25AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.8419.2519.2519.8419.08268,317
September 04, 202519.8919.619.619.8919.31181,039
September 03, 202519.9419.5419.5419.9419.47142,401
September 02, 202519.8719.5519.5519.9919.52104,630
September 01, 202519.5719.5419.5420.0119.47111,148
August 29, 202520.619.5719.5720.619.5261,366
August 28, 202520.2220.4120.4120.7920.1549,333
August 26, 202520.9620.2120.2121.152092,112
August 25, 202521.7720.9620.9622.0420.8119,741
August 22, 202521.7521.221.221.7520.98110,482
August 21, 202520.3921.4521.4521.8820.1452,359
August 20, 202520.2720.0520.0520.2919.89111,825
August 19, 202520.4819.8719.8720.4819.65154,191
August 18, 202520.1320.0820.0820.520.0565,335
August 14, 20252020.0520.0520.292076,227
August 13, 202520.06202020.7519.92129,919
August 12, 202520.6120.1920.1920.7420.05181,728
August 11, 202520.6120.620.620.9620.35148,175
August 08, 202521.420.8220.8221.5520.6176,846
August 07, 202521.921.0321.0321.920.9482,259
August 06, 202521.621.4721.472220.6249,710
August 05, 202521.8621.1321.1321.8621.1167,682
August 04, 202521.1921.2821.2821.5521.179,360
August 01, 202521.621.5121.5122.1121.2875,563
July 31, 202521.521.3721.3722.3420.93161,222
July 30, 202521.6121.5921.5922.8921.28101,019
July 29, 202522.9821.4821.482321519,650
July 28, 202521.9521.8721.8722.3921.41188,160
July 25, 202522.0121.5821.5822.1421.05242,464
July 24, 202521.6822.0122.0122.521.03210,295
July 23, 202521.221.4121.4121.620.73193,777
July 22, 202520.820.9920.9921.820.1270,230
July 21, 202521.7521.0821.0822.1820.75410,350
July 18, 202522.421.7521.7522.5121.41247,017
July 17, 202522.3522.0822.0822.721.9101,769
July 16, 202522.8522.222.22322.01118,018
July 15, 202522.8122.5822.5823.522.4223,735
July 14, 202522.722.9922.9923.5822.5268,381
July 11, 202523.0623.0423.0423.7322.5153,756
July 10, 202522.823.4223.4223.7122.8187,346
July 09, 202523.3722.8722.8723.5422.7184,520
July 08, 202523.4523.1923.1924.9522.5223,495
July 07, 202523.6123.3323.3324.2523.06213,642
July 04, 202523.9223.8723.8724.4723.6127,965
July 03, 202524.5523.9123.9125.6923.75155,174
July 02, 202525.424.6924.6926.624.4433,476
July 01, 202525.6525.0325.0325.9324.64680,550
June 30, 202522.9925.425.426.1222.982.76M
June 27, 202520.422.7122.7123.6419.992.16M
June 26, 202520.720.0520.0520.7519.77380,273
June 25, 202520.0220.9220.9221.919.9666,164
June 24, 202520.0619.9319.9320.7619.7309,817
June 23, 202520.120.0620.0620.4520144,669
June 20, 202519.220.5520.552119.2365,267
June 19, 202520.2619.4619.4620.3119.33135,268
June 18, 20252120.0420.0421.1919.9311,651
June 17, 202520.920.6720.6721.0920.22147,809
June 16, 202521.5520.7420.742320.41333,837
June 13, 202521.1121.1921.1921.8320.73182,401
June 12, 202521.3121.3521.3522.421.12309,418
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved