Skip to main content
Almondz Global Securities Limited (BOM:531400)
India flag India · Delayed Price · Currency is INR
16.80
-0.24 (-1.41%)
At close: Apr 28, 2026

Almondz Global Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6517.5816.5017.0017.001.19%16,804
Apr 28, 202615.9017.1615.9016.8016.80-1.41%5,330
Apr 27, 202616.4517.3515.6517.0417.042.71%31,427
Apr 24, 202616.6517.0016.1116.5916.59-2.35%27,039
Apr 23, 202616.8317.4516.6016.9916.991.43%3,244
Apr 22, 202616.1217.4016.1216.7516.752.38%8,390
Apr 21, 202616.4116.7016.2816.3616.36-2.27%12,492
Apr 20, 202616.8017.0016.1316.7416.742.45%17,453
Apr 17, 202615.0116.5015.0116.3416.347.71%18,049
Apr 16, 202615.4815.4814.7915.1715.170.20%11,921
Apr 15, 202615.0015.2514.1815.1415.143.91%15,047
Apr 13, 202613.6614.5713.5214.5714.573.92%8,667
Apr 10, 202615.7915.7913.8514.0214.023.24%1,021
Apr 9, 202614.2714.2813.5013.5813.58-3.69%6,309
Apr 8, 202613.9614.1713.4514.1014.104.83%4,350
Apr 7, 202613.2113.5913.0213.4513.451.82%4,988
Apr 6, 202611.9613.7511.8513.2113.2110.45%31,231
Apr 2, 202611.8712.0911.4911.9611.96-0.08%11,305
Apr 1, 202611.6312.1511.6311.9711.975.65%13,681
Mar 30, 202614.0014.0011.0011.3311.33-9.07%17,123
Mar 27, 202613.3913.7412.4012.4612.46-7.70%27,792
Mar 25, 202613.9014.0213.5013.5013.50-7,366
Mar 24, 202613.9014.2413.5013.5013.50-0.81%18,615
Mar 23, 202614.9414.9413.5213.6113.61-4.22%5,398
Mar 20, 202614.1014.6913.9914.2114.212.82%10,994
Mar 19, 202614.2414.5313.5113.8213.82-1.22%4,491
Mar 18, 202612.9314.9912.9313.9913.99-1.13%14,144
Mar 17, 202614.4914.4913.8014.1514.152.24%21,488
Mar 16, 202613.7514.3013.6013.8413.840.29%13,532
Mar 13, 202614.1514.5013.8013.8013.80-4.70%38,777
Mar 12, 202614.5214.7914.1314.4814.48-0.14%2,926
Mar 11, 202614.4514.7414.2414.5014.50-0.62%14,755
Mar 10, 202614.5014.9914.1914.5914.591.18%15,129
Mar 9, 202614.0314.9814.0314.4214.42-2.76%3,764
Mar 6, 202614.8115.4914.6014.8314.830.14%8,207
Mar 5, 202615.4515.4514.8114.8114.813.21%2,058
Mar 4, 202613.3514.9513.3514.3514.35-3.30%8,724
Mar 2, 202615.7015.7014.6514.8414.84-7.54%1,933
Feb 27, 202616.2016.7016.0516.0516.05-2.55%4,945
Feb 26, 202616.5016.8515.9716.4716.473.07%9,950
Feb 25, 202616.2316.5015.8415.9815.98-1.54%405
Feb 24, 202614.6516.4414.6516.2316.232.08%835
Feb 23, 202616.8916.8915.4215.9015.902.78%22,057
Feb 20, 202615.1815.4815.0315.4715.473.41%406
Feb 19, 202615.4215.4714.9214.9614.96-0.99%2,502
Feb 18, 202614.9015.3514.9015.1115.11-0.59%8,242
Feb 17, 202615.7115.7115.0215.2015.20-1.30%65,088
Feb 16, 202615.7015.8115.1515.4015.40-2.90%4,744
Feb 13, 202615.8716.0815.5415.8615.860.51%3,581
Feb 12, 202616.4816.5515.6715.7815.783.75%34,296
Feb 11, 202615.2315.6014.7015.2115.211.88%4,124
Feb 10, 202614.9315.0014.7114.9314.931.56%7,895
Feb 9, 202614.4514.7014.4514.7014.704.70%3,319
Feb 6, 202614.2715.4414.0314.0414.04-2.64%1,431
Feb 5, 202614.3514.9614.3014.4214.42-1.70%10,578
Feb 4, 202615.2515.2514.1014.6714.673.38%509
Feb 3, 202614.4214.5814.0014.1914.19-1.32%31,532
Feb 2, 202614.3014.5513.6914.3814.381.13%8,761
Feb 1, 202614.6615.5013.2014.2214.22-2.67%9,589
Jan 30, 202614.8517.3314.6014.6114.61-1.48%13,777
Jan 29, 202613.6015.3413.6014.8314.830.34%19,025
Jan 28, 202613.4515.4313.4514.7814.782.28%2,208
Jan 27, 202613.3615.1313.3614.4514.45-3.47%3,977
Jan 23, 202615.5815.9114.2514.9714.97-3.23%13,608
Jan 22, 202615.5017.3214.9715.4715.47-1.34%70,412
Jan 21, 202613.6916.1013.5015.6815.6816.84%182,743
Jan 20, 202616.1816.2512.9313.4213.42-16.96%106,976
Jan 19, 202616.2916.4016.0916.1616.160.44%4,459
Jan 16, 202616.9519.2416.0016.0916.09-5.46%43,092
Jan 14, 202617.9517.9517.0217.0217.02-1.62%26,534
Jan 13, 202617.2917.8817.0017.3017.30-2.48%3,171
Jan 12, 202617.4018.0117.2017.7417.741.20%9,634
Jan 9, 202619.4919.4917.3617.5317.53-2.29%3,743
Jan 8, 202618.7618.7617.6617.9417.94-4.32%7,106
Jan 7, 202618.6119.0818.4218.7518.75-1.26%32,519
Jan 6, 202618.5719.0018.2818.9918.992.26%8,676
Jan 5, 202618.7019.0018.1318.5718.57-0.05%8,959
Jan 2, 202618.3318.9018.3318.5818.582.60%4,008
Jan 1, 202618.0219.2217.6218.1118.112.09%23,117
Dec 31, 202518.9818.9817.5117.7417.74-0.62%11,155
Dec 30, 202517.3318.6217.3317.8517.851.42%23,604
Dec 29, 202516.6517.9816.5717.6017.602.62%13,807
Dec 26, 202517.4817.7517.0017.1517.15-1.44%14,646
Dec 24, 202517.2318.0517.2317.4017.400.64%44,168
Dec 23, 202516.1517.8216.0817.2917.296.01%26,907
Dec 22, 202516.8816.8816.2316.3116.311.87%11,042
Dec 19, 202515.0116.3214.8616.0116.018.32%28,433
Dec 18, 202514.8214.9514.4014.7814.780.75%3,433
Dec 17, 202515.4515.4514.6714.6714.67-4.12%26,361
Dec 16, 202515.7315.7315.3015.3015.30-2.67%9,545
Dec 15, 202515.7515.7815.3015.7215.722.34%6,897
Dec 12, 202515.4916.1315.3615.3615.36-1.85%1,426
Dec 11, 202515.3515.7315.1815.6515.651.62%6,696
Dec 10, 202516.0516.2515.1115.4015.40-3.81%12,564
Dec 9, 202516.6916.6916.0016.0116.01-4.13%19,970
Dec 8, 202516.5717.1016.3016.7016.70-1.65%8,563
Dec 5, 202517.0917.3516.7516.9816.98-0.64%1,746
Dec 4, 202516.9117.4616.8717.0917.090.35%1,951
Dec 3, 202517.5517.5517.0017.0317.03-2.46%17,876
Dec 2, 202518.9018.9017.3117.4617.46-0.17%339,806