Almondz Global Securities Limited (ALMONDZ.NS) NSE

15.98

+0.33(+2.11%)

Updated at May 14 09:54AM

Currency In INR

ALMONDZ.NS Historical Return

If you invested ₹1000 in Almondz Global Securities Limited (ALMONDZ.NS) 10 years ago, it would be worth ₹8,780.22 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,623.97, while ₹1000 invested 1 year ago would be worth ₹734.38. This corresponds to total returns of 778.02%, 162.4%, -26.56%, respectively, with annualized returns of 24.27%, 21.27%, -26.56%.

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

ALMONDZ.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	15.49	15.65	15.65	16.45	15.27	58,237
May 12, 2026	16.22	15.49	15.49	17	15.35	98,863
May 11, 2026	16.9	16.74	16.74	17.25	16.2	27,765
May 08, 2026	16.75	17.08	17.08	17.44	16.75	46,801
May 07, 2026	17.7	17.05	17.05	17.7	16.76	96,216
May 06, 2026	17.01	17.36	17.36	17.64	16.7	141,885
May 05, 2026	16.95	17.01	17.01	17.5	16.57	65,794
May 04, 2026	16.51	16.84	16.84	16.9	15.52	106,995
April 30, 2026	17.18	16.48	16.48	17.18	16.45	46,886
April 29, 2026	16.51	17	17	17.47	16.51	133,801
April 28, 2026	17.46	16.74	16.74	17.46	15.81	47,559
April 27, 2026	16.59	16.88	16.88	18	16.02	87,428
April 24, 2026	16.87	16.26	16.26	17.01	16	57,481
April 23, 2026	17.05	16.86	16.86	17.39	16.6	63,378
April 22, 2026	16.34	16.98	16.98	17.17	16.34	67,781
April 21, 2026	16.59	16.34	16.34	16.76	16.2	59,585
April 20, 2026	16.7	16.59	16.59	16.9	16.06	126,798
April 17, 2026	15.43	16.4	16.4	16.45	15.15	212,851
April 16, 2026	15.48	15.13	15.13	15.48	14.9	101,155
April 15, 2026	14.27	15.01	15.01	15.15	14.27	117,302
April 13, 2026	13.98	14.22	14.22	14.62	13.5	89,800
April 10, 2026	13.18	14	14	14.5	13.18	129,014
April 09, 2026	14.9	13.6	13.6	14.9	13.26	88,078
April 08, 2026	14	14.09	14.09	14.2	13.58	118,221
April 07, 2026	13.44	13.27	13.27	13.44	12.96	59,790
April 06, 2026	12.15	13.39	13.39	13.89	11.93	404,657
April 02, 2026	11.9	11.87	11.87	12.09	11.52	58,098
April 01, 2026	11.79	11.96	11.96	12.1	11.64	159,069
March 30, 2026	13.39	11.33	11.33	13.39	10.68	213,764
March 27, 2026	13.8	12.43	12.43	13.8	12.35	332,794
March 25, 2026	13.35	13.45	13.45	14	13.21	1.28M
March 24, 2026	14.4	13.5	13.5	14.4	13.36	1.05M
March 23, 2026	14.22	13.63	13.63	14.84	13.6	112,759
March 20, 2026	-1	-1	14.31	-1	-1	0
March 19, 2026	14	13.65	13.65	14.37	13.26	242,290
March 18, 2026	14.15	13.94	13.94	15.11	13.46	1.42M
March 17, 2026	14	14.13	14.13	14.44	13.99	109,640
March 16, 2026	14.39	13.73	13.73	14.39	13.38	202,626
March 13, 2026	14.11	13.95	13.95	14.39	13.5	1.51M
March 12, 2026	14.06	14.27	14.27	14.58	14.06	41,825
March 11, 2026	14.8	14.22	14.22	14.8	14.1	164,758
March 10, 2026	14.21	14.7	14.7	15	14.21	160,507
March 09, 2026	14.1	14.21	14.21	14.73	14	59,534
March 06, 2026	14.95	14.8	14.8	15.61	14.4	125,630
March 05, 2026	15.22	14.4	14.4	15.22	14.3	29,396
March 04, 2026	-1	-1	14.48	-1	-1	0
March 02, 2026	15.12	15.13	15.13	15.95	14.56	156,929
February 27, 2026	16.1	16.12	16.12	16.62	16.1	72,861
February 26, 2026	15.89	16.13	16.13	16.9	15.89	209,423
February 25, 2026	16	15.92	15.92	16.25	15.7	108,043
February 24, 2026	16.02	15.99	15.99	16.35	15.85	98,056
February 23, 2026	15.6	15.83	15.83	16.25	15.27	300,439
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