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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	24.55	23.91	23.91	25.69	23.75	155,174
July 02, 2025	25.4	24.69	24.69	26.6	24.4	433,476
July 01, 2025	25.65	25.03	25.03	25.93	24.64	680,550
June 30, 2025	22.99	25.4	25.4	26.12	22.98	2.76M
June 27, 2025	20.4	22.71	22.71	23.64	19.99	2.16M
June 26, 2025	20.7	20.05	20.05	20.75	19.77	380,273
June 25, 2025	20.02	20.92	20.92	21.9	19.9	666,164
June 24, 2025	20.06	19.93	19.93	20.76	19.7	309,817
June 23, 2025	20.1	20.06	20.06	20.45	20	144,669
June 20, 2025	19.2	20.55	20.55	21	19.2	365,267
June 19, 2025	20.26	19.46	19.46	20.31	19.33	135,268
June 18, 2025	21	20.04	20.04	21.19	19.9	311,651
June 17, 2025	20.9	20.67	20.67	21.09	20.22	147,809
June 16, 2025	21.55	20.74	20.74	23	20.41	333,837
June 13, 2025	21.11	21.19	21.19	21.83	20.73	182,401
June 12, 2025	21.31	21.35	21.35	22.4	21.12	309,418
June 11, 2025	21.7	21.44	21.44	22.48	20.86	387,996
June 10, 2025	21.7	21.51	21.51	21.74	21.08	179,316
June 09, 2025	20.7	21.41	21.41	22.31	20.55	588,435
June 06, 2025	20.15	20.39	20.39	20.88	19.89	271,403
June 05, 2025	19.85	19.89	19.89	20.44	19.59	142,998
June 04, 2025	20.55	19.99	19.99	20.59	19.94	103,407
June 03, 2025	20.66	20.29	20.29	20.99	20.11	155,420
June 02, 2025	20.6	20.66	20.66	21.31	20.34	86,501
May 30, 2025	20.5	20.6	20.6	20.74	20.25	39,726
May 29, 2025	20.44	20.26	20.26	20.78	20.02	173,974
May 28, 2025	20.4	20.18	20.18	20.68	19.91	290,523
May 27, 2025	21.38	20.16	20.16	21.38	19.91	312,464

Almondz Global Securities Limited (ALMONDZ.NS) NSE