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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.3	17.52	17.52	18.59	17.25	176,812
September 26, 2025	19.26	17.97	17.97	19.64	17.5	469,671
September 25, 2025	19.8	19.26	19.26	20	19.06	99,892
September 24, 2025	19.74	19.63	19.63	19.9	19.45	101,581
September 23, 2025	19.82	19.73	19.73	20.25	19.7	99,621
September 22, 2025	19.81	19.96	19.96	20.39	19.81	142,814
September 19, 2025	20.4	20.14	20.14	20.4	20.02	90,864
September 18, 2025	20.39	20.17	20.17	20.39	19.98	123,817
September 17, 2025	20.25	20.06	20.06	20.7	20	231,899
September 16, 2025	20.17	20.1	20.1	20.79	19.92	183,772
September 15, 2025	20.72	20.17	20.17	20.97	20.01	265,216
September 12, 2025	21.35	20.31	20.31	22.1	20	552,019
September 11, 2025	21.6	21.32	21.32	21.67	21.06	156,917
September 10, 2025	21.56	21.19	21.19	21.98	21	384,014
September 09, 2025	20.07	21.14	21.14	21.83	19.7	786,339
September 08, 2025	19.25	20.07	20.07	20.5	19.25	169,155
September 05, 2025	19.84	19.25	19.25	19.84	19.08	268,317
September 04, 2025	19.89	19.6	19.6	19.89	19.31	181,039
September 03, 2025	19.94	19.54	19.54	19.94	19.47	142,401
September 02, 2025	19.87	19.55	19.55	19.99	19.52	104,630
September 01, 2025	19.57	19.54	19.54	20.01	19.47	111,148
August 29, 2025	20.6	19.57	19.57	20.6	19.5	261,366
August 28, 2025	20.22	20.41	20.41	20.79	20.15	49,333
August 26, 2025	20.96	20.21	20.21	21.15	20	92,112
August 25, 2025	21.77	20.96	20.96	22.04	20.8	119,741
August 22, 2025	21.75	21.2	21.2	21.75	20.98	110,482
August 21, 2025	20.39	21.45	21.45	21.88	20.1	452,359
August 20, 2025	20.27	20.05	20.05	20.29	19.89	111,825
August 19, 2025	20.48	19.87	19.87	20.48	19.65	154,191
August 18, 2025	20.13	20.08	20.08	20.5	20.05	65,335
August 14, 2025	20	20.05	20.05	20.29	20	76,227
August 13, 2025	20.06	20	20	20.75	19.92	129,919
August 12, 2025	20.61	20.19	20.19	20.74	20.05	181,728
August 11, 2025	20.61	20.6	20.6	20.96	20.35	148,175
August 08, 2025	21.4	20.82	20.82	21.55	20.61	76,846
August 07, 2025	21.9	21.03	21.03	21.9	20.94	82,259
August 06, 2025	21.6	21.47	21.47	22	20.6	249,710
August 05, 2025	21.86	21.13	21.13	21.86	21.1	167,682
August 04, 2025	21.19	21.28	21.28	21.55	21.1	79,360
August 01, 2025	21.6	21.51	21.51	22.11	21.28	75,563
July 31, 2025	21.5	21.37	21.37	22.34	20.93	161,222
July 30, 2025	21.61	21.59	21.59	22.89	21.28	101,019
July 29, 2025	22.98	21.48	21.48	23	21	519,650
July 28, 2025	21.95	21.87	21.87	22.39	21.41	188,160
July 25, 2025	22.01	21.58	21.58	22.14	21.05	242,464
July 24, 2025	21.68	22.01	22.01	22.5	21.03	210,295
July 23, 2025	21.2	21.41	21.41	21.6	20.73	193,777
July 22, 2025	20.8	20.99	20.99	21.8	20.1	270,230
July 21, 2025	21.75	21.08	21.08	22.18	20.75	410,350
July 18, 2025	22.4	21.75	21.75	22.51	21.41	247,017
July 17, 2025	22.35	22.08	22.08	22.7	21.9	101,769
July 16, 2025	22.85	22.2	22.2	23	22.01	118,018
July 15, 2025	22.81	22.58	22.58	23.5	22.4	223,735
July 14, 2025	22.7	22.99	22.99	23.58	22.5	268,381
July 11, 2025	23.06	23.04	23.04	23.73	22.5	153,756
July 10, 2025	22.8	23.42	23.42	23.71	22.8	187,346
July 09, 2025	23.37	22.87	22.87	23.54	22.71	84,520
July 08, 2025	23.45	23.19	23.19	24.95	22.5	223,495
July 07, 2025	23.61	23.33	23.33	24.25	23.06	213,642
July 04, 2025	23.92	23.87	23.87	24.47	23.6	127,965

Almondz Global Securities Limited (ALMONDZ.NS) NSE