Albert David Limited (BOM:524075)
India
· Delayed Price · Currency is INR 642.00
-37.15 (-5.47%)
At close: Mar 9, 2026
Albert David Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 675.00 | 675.00 | 642.00 | 642.00 | 642.00 | -5.47% | 532 |
| Mar 6, 2026 | 679.65 | 680.15 | 678.30 | 679.15 | 679.15 | -0.07% | 121 |
| Mar 5, 2026 | 699.50 | 699.50 | 676.15 | 679.65 | 679.65 | -1.21% | 308 |
| Mar 4, 2026 | 678.35 | 688.00 | 678.00 | 688.00 | 688.00 | 0.28% | 191 |
| Mar 2, 2026 | 682.05 | 702.10 | 682.05 | 686.10 | 686.10 | -3.24% | 485 |
| Feb 27, 2026 | 744.95 | 744.95 | 708.70 | 709.05 | 709.05 | -0.19% | 34 |
| Feb 26, 2026 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | -0.03% | 25 |
| Feb 25, 2026 | 729.95 | 729.95 | 710.60 | 710.60 | 710.60 | -0.07% | 62 |
| Feb 24, 2026 | 722.00 | 728.00 | 711.10 | 711.10 | 711.10 | -1.51% | 219 |
| Feb 23, 2026 | 720.70 | 730.55 | 720.00 | 722.00 | 722.00 | -1.23% | 70 |
| Feb 20, 2026 | 728.50 | 731.00 | 725.00 | 731.00 | 731.00 | 0.32% | 40 |
| Feb 19, 2026 | 731.00 | 731.00 | 717.50 | 728.65 | 728.65 | -3.36% | 43 |
| Feb 18, 2026 | 753.95 | 753.95 | 753.95 | 753.95 | 753.95 | 2.16% | 10 |
| Feb 17, 2026 | 739.00 | 739.00 | 738.00 | 738.00 | 738.00 | 0.42% | 8 |
| Feb 16, 2026 | 752.05 | 752.05 | 734.90 | 734.90 | 734.90 | -2.66% | 154 |
| Feb 13, 2026 | 744.00 | 757.75 | 741.25 | 755.00 | 755.00 | 1.38% | 154 |
| Feb 12, 2026 | 765.00 | 775.90 | 742.00 | 744.75 | 744.75 | 5.24% | 3,557 |
| Feb 11, 2026 | 714.00 | 719.00 | 707.00 | 707.65 | 707.65 | -0.20% | 331 |
| Feb 10, 2026 | 693.00 | 709.90 | 693.00 | 709.10 | 709.10 | 2.31% | 139 |
| Feb 9, 2026 | 680.05 | 695.00 | 680.00 | 693.10 | 693.10 | 1.18% | 152 |
| Feb 6, 2026 | 688.00 | 688.00 | 680.00 | 685.00 | 685.00 | 0.07% | 791 |
| Feb 5, 2026 | 684.95 | 684.95 | 682.75 | 684.50 | 684.50 | -0.84% | 3 |
| Feb 4, 2026 | 702.00 | 702.00 | 679.90 | 690.30 | 690.30 | 0.79% | 195 |
| Feb 3, 2026 | 702.00 | 703.00 | 682.00 | 684.90 | 684.90 | -0.39% | 87 |
| Feb 2, 2026 | 685.50 | 690.00 | 676.35 | 687.60 | 687.60 | 0.34% | 53 |
| Feb 1, 2026 | 702.00 | 709.00 | 685.00 | 685.30 | 685.30 | -0.97% | 389 |
| Jan 30, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 1.08% | 24 |
| Jan 29, 2026 | 689.65 | 712.40 | 684.55 | 684.60 | 684.60 | -2.62% | 52 |
| Jan 28, 2026 | 672.05 | 703.00 | 672.05 | 703.00 | 703.00 | 4.92% | 180 |
| Jan 27, 2026 | 684.20 | 684.80 | 670.00 | 670.05 | 670.05 | -2.75% | 85 |
| Jan 23, 2026 | 691.00 | 691.00 | 687.85 | 689.00 | 689.00 | 0.15% | 53 |
| Jan 22, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0.44% | 35 |
| Jan 21, 2026 | 690.05 | 695.00 | 684.40 | 685.00 | 685.00 | -0.49% | 352 |
| Jan 20, 2026 | 699.95 | 706.40 | 688.40 | 688.40 | 688.40 | -0.09% | 172 |
| Jan 19, 2026 | 700.00 | 705.00 | 686.45 | 689.05 | 689.05 | -2.84% | 914 |
| Jan 16, 2026 | 704.00 | 709.90 | 704.00 | 709.20 | 709.20 | -0.42% | 467 |
| Jan 14, 2026 | 712.50 | 716.05 | 705.00 | 712.20 | 712.20 | -0.79% | 134 |
| Jan 13, 2026 | 735.00 | 735.00 | 712.40 | 717.85 | 717.85 | -1.93% | 95 |
| Jan 12, 2026 | 727.50 | 734.00 | 710.00 | 732.00 | 732.00 | 0.05% | 623 |
| Jan 9, 2026 | 749.90 | 749.90 | 730.05 | 731.60 | 731.60 | -1.93% | 105 |
| Jan 8, 2026 | 756.50 | 756.50 | 744.50 | 746.00 | 746.00 | -1.62% | 204 |
| Jan 7, 2026 | 751.05 | 761.75 | 751.05 | 758.25 | 758.25 | 1.01% | 32 |
| Jan 6, 2026 | 762.00 | 762.00 | 748.30 | 750.70 | 750.70 | -0.57% | 145 |
| Jan 5, 2026 | 745.00 | 757.40 | 744.50 | 755.00 | 755.00 | 0.73% | 680 |
| Jan 2, 2026 | 750.00 | 753.05 | 749.00 | 749.55 | 749.55 | 1.29% | 69 |
| Jan 1, 2026 | 740.00 | 743.20 | 740.00 | 740.00 | 740.00 | - | 46 |
| Dec 31, 2025 | 740.00 | 742.45 | 738.00 | 740.00 | 740.00 | 0.40% | 100 |
| Dec 30, 2025 | 735.00 | 748.80 | 730.05 | 737.05 | 737.05 | -0.26% | 82 |
| Dec 29, 2025 | 747.00 | 747.00 | 738.95 | 738.95 | 738.95 | -1.28% | 121 |
| Dec 26, 2025 | 744.95 | 752.00 | 738.95 | 748.50 | 748.50 | 0.06% | 112 |
| Dec 24, 2025 | 750.15 | 766.00 | 746.20 | 748.05 | 748.05 | -0.28% | 136 |
| Dec 23, 2025 | 758.65 | 758.65 | 750.00 | 750.15 | 750.15 | -1.12% | 48 |
| Dec 22, 2025 | 758.65 | 758.65 | 758.65 | 758.65 | 758.65 | 2.20% | 3 |
| Dec 19, 2025 | 746.00 | 748.90 | 742.35 | 742.35 | 742.35 | -0.36% | 24 |
| Dec 18, 2025 | 740.25 | 746.00 | 740.25 | 745.00 | 745.00 | -0.75% | 75 |
| Dec 17, 2025 | 747.00 | 750.60 | 747.00 | 750.60 | 750.60 | 0.40% | 15 |
| Dec 16, 2025 | 758.10 | 758.10 | 740.25 | 747.60 | 747.60 | -0.60% | 231 |
| Dec 15, 2025 | 772.10 | 772.10 | 751.00 | 752.10 | 752.10 | -2.03% | 178 |
| Dec 12, 2025 | 770.50 | 772.20 | 765.05 | 767.70 | 767.70 | -0.75% | 220 |
| Dec 11, 2025 | 750.10 | 773.50 | 750.10 | 773.50 | 773.50 | 2.17% | 32 |
| Dec 10, 2025 | 769.25 | 770.40 | 747.50 | 757.10 | 757.10 | -1.16% | 682 |
| Dec 9, 2025 | 765.50 | 791.95 | 765.50 | 765.95 | 765.95 | 1.24% | 24 |
| Dec 8, 2025 | 780.00 | 790.00 | 755.00 | 756.55 | 756.55 | -1.40% | 362 |
| Dec 5, 2025 | 788.20 | 788.20 | 767.30 | 767.30 | 767.30 | -1.05% | 65 |
| Dec 4, 2025 | 780.50 | 780.50 | 774.00 | 775.45 | 775.45 | -0.42% | 85 |
| Dec 3, 2025 | 791.75 | 791.75 | 778.70 | 778.70 | 778.70 | -2.27% | 173 |
| Dec 2, 2025 | 783.00 | 796.75 | 783.00 | 796.75 | 796.75 | 0.26% | 2 |
| Dec 1, 2025 | 801.30 | 801.30 | 777.30 | 794.70 | 794.70 | -0.48% | 42 |
| Nov 28, 2025 | 789.10 | 798.55 | 785.50 | 798.55 | 798.55 | 1.43% | 84 |
| Nov 27, 2025 | 793.05 | 793.05 | 787.30 | 787.30 | 787.30 | -0.81% | 51 |
| Nov 25, 2025 | 780.70 | 793.75 | 776.95 | 793.75 | 793.75 | 2.29% | 133 |
| Nov 24, 2025 | 793.90 | 795.05 | 775.30 | 776.00 | 776.00 | -1.65% | 125 |
| Nov 21, 2025 | 800.00 | 800.00 | 784.05 | 789.05 | 789.05 | -2.62% | 123 |
| Nov 20, 2025 | 805.85 | 812.95 | 796.30 | 810.25 | 810.25 | 0.78% | 156 |
| Nov 19, 2025 | 812.60 | 812.90 | 794.00 | 804.00 | 804.00 | -0.40% | 1,296 |
| Nov 18, 2025 | 818.45 | 826.95 | 794.30 | 807.25 | 807.25 | -0.58% | 302 |
| Nov 17, 2025 | 822.25 | 822.25 | 811.95 | 811.95 | 811.95 | 0.20% | 60 |
| Nov 14, 2025 | 823.00 | 828.25 | 808.00 | 810.35 | 810.35 | -1.86% | 192 |
| Nov 13, 2025 | 870.00 | 870.00 | 823.00 | 825.75 | 825.75 | -5.81% | 497 |
| Nov 12, 2025 | 875.70 | 889.30 | 872.30 | 876.65 | 876.65 | 0.98% | 172 |
| Nov 11, 2025 | 854.70 | 873.95 | 851.90 | 868.15 | 868.15 | 2.03% | 230 |
| Nov 10, 2025 | 868.80 | 868.80 | 847.50 | 850.90 | 850.90 | -0.67% | 669 |
| Nov 7, 2025 | 869.55 | 869.55 | 851.70 | 856.65 | 856.65 | -2.28% | 198 |
| Nov 6, 2025 | 876.60 | 878.50 | 864.75 | 876.60 | 876.60 | 0.42% | 59 |
| Nov 4, 2025 | 875.30 | 875.30 | 865.05 | 872.90 | 872.90 | -1.25% | 42 |
| Nov 3, 2025 | 775.00 | 899.65 | 775.00 | 883.95 | 883.95 | 3.92% | 700 |
| Oct 31, 2025 | 862.00 | 862.00 | 843.80 | 850.60 | 850.60 | 0.81% | 37 |
| Oct 30, 2025 | 858.00 | 861.80 | 840.85 | 843.80 | 843.80 | -1.21% | 177 |
| Oct 29, 2025 | 838.60 | 863.00 | 837.40 | 854.10 | 854.10 | 1.65% | 766 |
| Oct 28, 2025 | 805.45 | 842.00 | 805.10 | 840.25 | 840.25 | 4.37% | 1,588 |
| Oct 27, 2025 | 805.65 | 810.00 | 801.25 | 805.10 | 805.10 | 0.41% | 113 |
| Oct 24, 2025 | 803.95 | 808.05 | 800.00 | 801.80 | 801.80 | -0.64% | 221 |
| Oct 23, 2025 | 794.70 | 807.00 | 794.00 | 807.00 | 807.00 | 0.79% | 288 |
| Oct 21, 2025 | 791.65 | 801.00 | 788.00 | 800.65 | 800.65 | 0.90% | 770 |
| Oct 20, 2025 | 797.25 | 797.25 | 787.90 | 793.50 | 793.50 | 0.65% | 248 |
| Oct 17, 2025 | 805.15 | 811.50 | 788.00 | 788.40 | 788.40 | -0.92% | 218 |
| Oct 16, 2025 | 800.65 | 800.65 | 795.55 | 795.75 | 795.75 | -0.47% | 52 |
| Oct 15, 2025 | 795.10 | 804.00 | 795.10 | 799.50 | 799.50 | 1.52% | 197 |
| Oct 14, 2025 | 804.00 | 804.85 | 787.50 | 787.50 | 787.50 | -2.05% | 642 |
| Oct 13, 2025 | 794.75 | 806.80 | 789.40 | 804.00 | 804.00 | 0.19% | 388 |