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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	17.1	17.02	17.02	17.17	16.8	27,574
November 25, 2025	17.03	16.99	16.99	17.27	16.92	66,438
November 24, 2025	16.9	17.02	17.02	18.4	16.77	162,279
November 21, 2025	16.85	16.9	16.9	17.34	16.8	117,657
November 19, 2025	17.59	17.35	17.35	17.65	17.09	93,438
November 18, 2025	17.83	17.41	17.41	17.83	17.18	75,146
November 17, 2025	17.71	17.46	17.46	18.3	16.72	543,047
November 14, 2025	17.63	17.99	17.99	18.28	17.51	54,698
November 13, 2025	18.28	17.88	17.88	18.28	17.75	49,550
November 12, 2025	18.55	18.04	18.04	18.65	17.91	64,863
November 11, 2025	18.48	18.53	18.53	19.06	17.4	179,783
November 10, 2025	17.83	17.89	17.89	18.79	17.83	54,265
November 07, 2025	17.91	18.29	18.29	18.88	17.82	118,004
November 06, 2025	17.91	17.74	17.74	18.24	17.5	82,303
November 04, 2025	19.17	17.89	17.89	19.17	17.71	61,196
November 03, 2025	19.88	18.6	18.6	19.88	18.36	191,657
October 31, 2025	18.25	19.12	19.12	19.77	18.08	736,099
October 30, 2025	17.26	17.91	17.91	18.38	17.01	217,472
October 29, 2025	17.29	17.02	17.02	17.29	17	129,377
October 28, 2025	17.3	16.92	16.92	17.4	16.8	98,890
October 27, 2025	17.16	17.02	17.02	17.3	16.8	138,915
October 24, 2025	16.81	16.92	16.92	17.14	16.72	89,747
October 23, 2025	17.32	17.01	17.01	17.76	16.95	121,991
October 21, 2025	17.44	17.32	17.32	17.44	17.13	35,858
October 20, 2025	17.4	17.11	17.11	17.46	17.01	119,485
October 17, 2025	17.4	17.05	17.05	17.76	17.02	49,167
October 16, 2025	18.99	17.19	17.19	18.99	17.1	101,516
October 15, 2025	17.77	17.15	17.15	17.77	16.61	165,728
October 14, 2025	17.9	17.04	17.04	18.01	17	237,077
October 13, 2025	17.5	17.96	17.96	18.09	17.37	239,900
October 10, 2025	17.51	17.37	17.37	18.39	17.05	785,888
October 09, 2025	18.3	17.99	17.99	18.78	17.8	162,865
October 08, 2025	18.9	18.36	18.36	19	18.2	69,040
October 07, 2025	18.98	18.62	18.62	19.21	18.51	89,529
October 06, 2025	19.31	18.98	18.98	19.56	18.81	141,804
October 03, 2025	18.45	19	19	19.49	18.45	176,679
October 01, 2025	18.2	18.31	18.31	18.48	18	179,028
September 30, 2025	17.82	17.9	17.9	18.1	17.26	83,510
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

Almondz Global Securities Limited (ALMONDZ.NS) NSE