Almondz Global Securities Limited (ALMONDZ.NS) NSE

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 ₹6,442.03 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹722.18, while ₹1000 invested 1 year ago would be worth ₹1,045.27. This corresponds to total returns of 544.2%, -27.78%, 4.53%, respectively, with annualized returns of 20.48%, -6.3%, 4.53%.

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
October 21, 2026	19.99	18.71	18.71	20	18.71	76,425
October 19, 2026	19.25	19.69	19.69	20	19.25	80,970
October 16, 2026	20	19.55	19.55	20.49	19.5	116,564
October 15, 2026	20.09	19.86	19.86	20.49	19.61	93,497
October 14, 2026	20.6	20.09	20.09	20.6	19.37	87,471
October 13, 2026	20.6	20.23	20.23	20.7	19.27	153,731
October 12, 2026	19.2	20.16	20.16	20.16	19.02	117,087
October 09, 2026	19.2	19.2	19.2	19.41	17.89	76,232
October 08, 2026	19.98	18.83	18.83	20.5	18.57	116,451
October 07, 2026	20	19.54	19.54	20.71	19.01	133,115
October 06, 2026	19.01	19.85	19.85	19.96	18.6	98,029
October 05, 2026	19.2	19.01	19.01	19.49	18.35	95,973
October 01, 2026	20.49	19.11	19.11	20.49	19.01	105,478
September 30, 2026	20.5	20	20	20.5	19.5	279,934
September 29, 2026	20.6	20.06	20.06	20.61	20.04	253,726
September 28, 2026	21.92	21.09	21.09	21.92	20.68	316,279
September 25, 2026	20.04	21.38	21.38	21.65	19.95	1.15M
September 24, 2026	19.24	19.86	19.86	20.35	19.24	449,419
September 23, 2026	19.24	19.55	19.55	20	18.7	407,792
September 22, 2026	18.75	18.65	18.65	19.18	18.1	457,504
September 21, 2026	18.9	18.41	18.41	19.35	18.15	278,732
September 18, 2026	19.24	18.52	18.52	19.24	17.92	264,761
September 17, 2026	18.6	18.41	18.41	18.99	17.22	410,059
September 16, 2026	17.6	18.01	18.01	18.45	16.7	535,197
September 15, 2026	19.25	16.84	16.84	19.4	15.77	546,923
September 11, 2026	19.54	19.13	19.13	19.6	19	165,677
September 10, 2026	19.42	19.54	19.54	19.85	19.32	292,639
September 09, 2026	19.9	19	19	19.94	19	212,289
September 08, 2026	19.95	19.61	19.61	20	19.02	368,472
September 07, 2026	17.97	19.2	19.2	19.8	17.9	773,910
September 04, 2026	17.8	17.89	17.89	18.09	17.52	302,678
September 03, 2026	17.43	17.66	17.66	17.99	17.43	284,483
September 02, 2026	17.02	17.43	17.43	17.9	16.8	286,311
September 01, 2026	17.79	17.49	17.49	17.84	17.3	342,030
August 31, 2026	17.49	17.53	17.53	17.79	17	386,915
August 28, 2026	16.5	16.96	16.96	17.49	16	774,902
August 27, 2026	14.55	16.15	16.15	16.5	14.55	778,416
August 26, 2026	15.49	14.74	14.74	15.89	14.32	161,839
August 25, 2026	14.2	15.25	15.25	15.5	14.2	702,093
August 24, 2026	14.16	14.2	14.2	14.44	14.02	32,227
August 21, 2026	13.55	14.16	14.16	14.2	13.55	68,650
August 20, 2026	13.45	13.55	13.55	13.92	13.45	122,236
August 19, 2026	14.06	13.72	13.72	15	13.5	150,935
August 18, 2026	14.22	14.08	14.08	14.4	14.01	17,657
August 17, 2026	14.35	14.2	14.2	14.9	14.2	56,567
August 14, 2026	14.45	14.3	14.3	14.56	14.11	73,306
August 13, 2026	14.56	14.22	14.22	14.66	14.2	98,057
August 12, 2026	14.2	14.55	14.55	15.16	14.04	65,335
August 11, 2026	14.12	14.17	14.17	14.9	13.95	344,880
August 10, 2026	14.47	14.37	14.37	14.51	14	302,285
August 07, 2026	14.12	14.47	14.47	15.61	14.12	107,952
August 06, 2026	14.3	14.35	14.35	14.89	14.15	93,954
August 05, 2026	13.72	14.61	14.61	14.8	13.72	161,709
August 04, 2026	13.98	13.73	13.73	14.26	13.26	101,776
August 03, 2026	14.76	13.8	13.8	14.94	13.57	168,249
July 31, 2026	14.45	14.76	14.76	14.9	13.9	201,457
July 30, 2026	15.79	14.35	14.35	15.79	13.61	890,679
July 29, 2026	13	15.07	15.07	15.07	13	2.76M
July 28, 2026	13.29	12.56	12.56	13.29	12.35	54,101
July 27, 2026	13.1	12.98	12.98	13.1	12.82	37,496