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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.3	17.24	17.24	17.8	17.01	108,077
January 13, 2026	18.4	17.15	17.15	18.4	16.76	105,879
January 12, 2026	18.12	17.45	17.45	18.27	17.22	80,432
January 09, 2026	18.4	17.76	17.76	18.46	17.3	72,015
January 08, 2026	18.85	17.92	17.92	19.14	17.62	107,681
January 07, 2026	18.82	18.6	18.6	18.95	18.41	90,499
January 06, 2026	18.98	18.77	18.77	18.99	18.08	136,864
January 05, 2026	18.5	18.85	18.85	19	18.01	248,837
January 02, 2026	18.01	18.68	18.68	18.9	18.01	188,724
January 01, 2026	17.25	18.15	18.15	19.28	17.25	642,242
December 31, 2025	18.01	17.7	17.7	18.15	17.5	67,744
December 30, 2025	17.13	18.2	18.2	19.05	17.13	422,546
December 29, 2025	16.99	17.58	17.58	18	16.42	101,528
December 26, 2025	17.94	16.99	16.99	17.94	16.8	56,926
December 24, 2025	17.5	17.4	17.4	18.2	17.11	135,143
December 23, 2025	16.82	17.27	17.27	17.95	16.43	247,874
December 22, 2025	16.5	16.55	16.55	16.77	16.2	59,060
December 19, 2025	14.57	16.12	16.12	16.46	14.57	261,651
December 18, 2025	15.07	14.74	14.74	15.14	14.41	104,625
December 17, 2025	15.65	14.71	14.71	15.65	14.65	165,911
December 16, 2025	15.87	15.27	15.27	15.87	15.25	110,890
December 15, 2025	15.5	15.46	15.46	15.83	15.35	148,661
December 12, 2025	15.6	15.76	15.76	16.01	15.34	85,853
December 11, 2025	15.63	15.52	15.52	15.71	15.1	79,337
December 10, 2025	15.92	15.32	15.32	16.59	15	268,319
December 09, 2025	16.85	16.03	16.03	16.85	15.8	123,693
December 08, 2025	16.71	16.51	16.51	17.18	16.3	87,887
December 05, 2025	17.38	16.87	16.87	17.45	16.66	91,117
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

Almondz Global Securities Limited (ALMONDZ.NS) NSE