Albert David Ltd ALBERTDAVD
NSE · India · Health Technology
INR 856.70-15.55 (-1.78%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 872.25 | -0.47% | INR 894.40 | INR 894.40 | INR 870.05 | 6.43K |
| 2026-09-29 | INR 876.35 | +3.47% | INR 864.30 | INR 898.00 | INR 842.05 | 13.16K |
| 2026-09-28 | INR 846.95 | -3.07% | INR 879.90 | INR 879.90 | INR 840.50 | 2.95K |
| 2026-09-25 | INR 873.80 | +0.31% | INR 872.00 | INR 886.00 | INR 863.00 | 4.38K |
| 2026-09-24 | INR 871.10 | -0.85% | INR 863.60 | INR 886.00 | INR 863.60 | 2.56K |
| 2026-09-23 | INR 878.55 | +3.49% | INR 847.60 | INR 885.95 | INR 842.00 | 5.39K |
| 2026-09-22 | INR 848.90 | +0.85% | INR 848.95 | INR 853.05 | INR 837.30 | 2.60K |
| 2026-09-21 | INR 841.75 | +0.98% | INR 833.00 | INR 844.90 | INR 833.00 | 1.55K |
| 2026-09-18 | INR 833.60 | -0.58% | INR 835.15 | INR 841.45 | INR 831.00 | 1.81K |
| 2026-09-17 | INR 838.45 | -2.56% | INR 856.05 | INR 863.95 | INR 835.00 | 3.66K |
| 2026-09-16 | INR 860.45 | +1.00% | INR 859.50 | INR 870.05 | INR 835.00 | 4.78K |
| 2026-09-15 | INR 851.90 | +0.89% | INR 844.55 | INR 862.85 | INR 832.00 | 5.78K |
| 2026-09-14 | INR 844.35 | 0.00% | INR 844.35 | INR 844.35 | INR 844.35 | 0 |
| 2026-09-11 | INR 844.35 | -0.66% | INR 847.65 | INR 850.45 | INR 835.50 | 2.81K |
| 2026-09-10 | INR 850.00 | -0.06% | INR 855.15 | INR 861.00 | INR 838.60 | 1.63K |
| 2026-09-09 | INR 850.55 | +0.77% | INR 854.00 | INR 854.00 | INR 832.30 | 3.81K |
| 2026-09-08 | INR 844.05 | -2.20% | INR 863.00 | INR 867.80 | INR 840.00 | 6.48K |
| 2026-09-07 | INR 863.00 | +0.32% | INR 866.10 | INR 880.00 | INR 851.10 | 4.09K |
| 2026-09-04 | INR 860.25 | -1.14% | INR 876.90 | INR 878.00 | INR 851.60 | 3.34K |
| 2026-09-03 | INR 870.15 | -0.18% | INR 876.00 | INR 883.90 | INR 865.00 | 1.78K |
| 2026-09-02 | INR 871.70 | 0.00% | INR 875.10 | INR 878.00 | INR 861.00 | 3.97K |
| 2026-09-01 | INR 871.70 | -2.92% | INR 898.00 | INR 908.00 | INR 867.55 | 7.07K |
| 2026-08-31 | INR 897.90 | -0.08% | INR 904.30 | INR 931.85 | INR 890.00 | 14.45K |
| 2026-08-28 | INR 898.60 | +0.94% | INR 894.50 | INR 912.00 | INR 880.05 | 20.16K |
| 2026-08-27 | INR 890.25 | +2.36% | INR 869.90 | INR 899.00 | INR 861.00 | 8.08K |
| 2026-08-26 | INR 869.70 | +0.20% | INR 877.90 | INR 880.40 | INR 861.00 | 5.29K |
| 2026-08-25 | INR 867.95 | -2.33% | INR 895.00 | INR 895.00 | INR 860.00 | 10.29K |
| 2026-08-24 | INR 888.70 | +2.84% | INR 864.15 | INR 895.00 | INR 861.15 | 26.16K |
| 2026-08-21 | INR 864.15 | +0.12% | INR 869.90 | INR 870.00 | INR 850.05 | 8.33K |
| 2026-08-20 | INR 863.15 | +2.81% | INR 846.90 | INR 868.00 | INR 841.00 | 13.72K |
| 2026-08-19 | INR 839.55 | +0.78% | INR 837.80 | INR 849.00 | INR 824.75 | 14.30K |
| 2026-08-18 | INR 833.05 | +3.34% | INR 805.00 | INR 839.00 | INR 791.20 | 17.56K |
| 2026-08-17 | INR 806.10 | -0.79% | INR 813.00 | INR 813.05 | INR 792.30 | 9.58K |
| 2026-08-14 | INR 812.50 | +1.30% | INR 801.90 | INR 819.00 | INR 788.45 | 11.47K |
| 2026-08-13 | INR 802.10 | +3.19% | INR 771.50 | INR 810.00 | INR 771.50 | 12.58K |
| 2026-08-12 | INR 777.30 | -1.46% | INR 789.00 | INR 804.95 | INR 775.00 | 7.82K |
| 2026-08-11 | INR 788.85 | -1.88% | INR 792.00 | INR 807.95 | INR 780.05 | 9.04K |
| 2026-08-10 | INR 804.00 | -2.29% | INR 813.00 | INR 813.50 | INR 782.00 | 25.88K |
| 2026-08-07 | INR 822.85 | +12.63% | INR 825.00 | INR 857.90 | INR 785.05 | 299.18K |
| 2026-08-06 | INR 730.55 | +5.45% | INR 709.00 | INR 745.00 | INR 696.00 | 20.90K |
| 2026-08-05 | INR 692.80 | -0.28% | INR 697.85 | INR 697.85 | INR 690.10 | 809 |
| 2026-08-04 | INR 694.75 | +0.32% | INR 691.85 | INR 699.50 | INR 685.55 | 1.78K |
| 2026-08-03 | INR 692.55 | +0.47% | INR 691.75 | INR 707.85 | INR 686.20 | 5.94K |
| 2026-07-31 | INR 689.30 | -0.12% | INR 689.65 | INR 693.00 | INR 685.05 | 732 |
| 2026-07-30 | INR 690.10 | +0.20% | INR 690.90 | INR 693.60 | INR 687.95 | 459 |
| 2026-07-29 | INR 688.75 | +0.31% | INR 694.45 | INR 700.00 | INR 683.00 | 2.41K |
| 2026-07-28 | INR 686.65 | +0.35% | INR 685.00 | INR 694.45 | INR 685.00 | 692 |
| 2026-07-27 | INR 684.25 | -2.02% | INR 699.30 | INR 701.60 | INR 680.00 | 1.71K |
| 2026-07-24 | INR 698.35 | +2.17% | INR 688.00 | INR 699.70 | INR 680.20 | 1.13K |
| 2026-07-23 | INR 683.55 | -0.57% | INR 700.70 | INR 702.95 | INR 678.00 | 3.88K |
| 2026-07-22 | INR 687.50 | -1.26% | INR 697.75 | INR 703.95 | INR 683.60 | 1.65K |
| 2026-07-21 | INR 696.30 | -0.24% | INR 698.05 | INR 703.00 | INR 687.05 | 2.34K |
| 2026-07-20 | INR 698.00 | -0.33% | INR 692.15 | INR 705.00 | INR 690.05 | 4.06K |
| 2026-07-17 | INR 700.30 | +0.88% | INR 690.20 | INR 702.00 | INR 690.00 | 1.33K |
| 2026-07-16 | INR 694.20 | -0.44% | INR 699.00 | INR 699.00 | INR 690.20 | 3.64K |
| 2026-07-15 | INR 697.25 | +0.06% | INR 701.30 | INR 708.95 | INR 693.05 | 2.07K |
| 2026-07-14 | INR 696.80 | -0.78% | INR 704.45 | INR 709.50 | INR 692.70 | 992 |
| 2026-07-13 | INR 702.30 | +0.19% | INR 699.35 | INR 709.40 | INR 698.60 | 4.05K |
| 2026-07-10 | INR 701.00 | +0.65% | INR 699.40 | INR 706.95 | INR 690.00 | 5.01K |
| 2026-07-09 | INR 696.50 | +0.25% | INR 698.25 | INR 705.25 | INR 690.00 | 2.34K |
| 2026-07-08 | INR 694.75 | -1.46% | INR 702.25 | INR 710.95 | INR 690.00 | 1.29K |
| 2026-07-07 | INR 705.05 | -0.47% | INR 707.85 | INR 710.95 | INR 700.00 | 1.47K |
| 2026-07-06 | INR 708.40 | -1.56% | INR 720.30 | INR 723.00 | INR 705.00 | 1.19K |
| 2026-07-03 | INR 719.60 | +0.60% | INR 705.20 | INR 720.90 | INR 705.20 | 2.22K |
| 2026-07-02 | INR 715.30 | -0.27% | INR 711.00 | INR 720.85 | INR 711.00 | 414 |
| 2026-07-01 | INR 717.25 | +2.57% | INR 703.80 | INR 719.80 | INR 703.55 | 1.61K |
| 2026-06-30 | INR 699.25 | +0.21% | INR 707.70 | INR 708.00 | INR 697.60 | 1.15K |
| 2026-06-29 | INR 697.75 | -1.52% | INR 697.90 | INR 708.00 | INR 691.10 | 1.63K |
| 2026-06-26 | INR 708.50 | 0.00% | INR 708.50 | INR 708.50 | INR 708.50 | 0 |
| 2026-06-25 | INR 708.50 | -0.24% | INR 713.35 | INR 721.90 | INR 700.05 | 3.12K |
| 2026-06-24 | INR 710.20 | -0.98% | INR 713.05 | INR 714.10 | INR 710.00 | 1.14K |
| 2026-06-23 | INR 717.20 | +0.87% | INR 715.00 | INR 725.00 | INR 713.10 | 1.20K |
| 2026-06-22 | INR 711.00 | -0.02% | INR 725.20 | INR 725.20 | INR 710.10 | 840 |
| 2026-06-19 | INR 711.15 | -0.11% | INR 711.60 | INR 719.90 | INR 710.00 | 1.51K |
| 2026-06-18 | INR 711.90 | +0.68% | INR 715.20 | INR 716.00 | INR 707.40 | 1.62K |
| 2026-06-17 | INR 707.10 | -1.08% | INR 723.60 | INR 723.80 | INR 701.00 | 2.25K |
| 2026-06-16 | INR 714.85 | -0.90% | INR 724.60 | INR 725.00 | INR 710.10 | 1.53K |
| 2026-06-15 | INR 721.35 | -0.59% | INR 727.05 | INR 737.95 | INR 710.25 | 4.19K |
| 2026-06-12 | INR 725.60 | +4.43% | INR 690.40 | INR 729.70 | INR 690.40 | 7.76K |
| 2026-06-11 | INR 694.85 | -0.79% | INR 719.50 | INR 719.50 | INR 686.50 | 2.85K |
| 2026-06-10 | INR 700.40 | +0.61% | INR 707.20 | INR 709.70 | INR 700.00 | 784 |
| 2026-06-09 | INR 696.15 | +0.69% | INR 710.10 | INR 720.00 | INR 686.80 | 2.13K |
| 2026-06-08 | INR 691.40 | -2.72% | INR 720.00 | INR 720.00 | INR 683.50 | 2.79K |
| 2026-06-05 | INR 710.75 | -1.21% | INR 719.45 | INR 720.00 | INR 700.05 | 2.06K |
| 2026-06-04 | INR 719.45 | +1.53% | INR 713.95 | INR 723.50 | INR 700.10 | 2.05K |
| 2026-06-03 | INR 708.60 | -0.96% | INR 704.45 | INR 717.00 | INR 704.45 | 562 |
| 2026-06-02 | INR 715.45 | +1.28% | INR 708.25 | INR 721.65 | INR 704.10 | 2.25K |
| 2026-06-01 | INR 706.40 | -0.29% | INR 710.10 | INR 723.00 | INR 705.00 | 1.68K |
| 2026-05-29 | INR 708.45 | -1.07% | INR 717.10 | INR 720.00 | INR 705.00 | 2.08K |
| 2026-05-28 | INR 716.10 | 0.00% | INR 716.10 | INR 716.10 | INR 716.10 | 0 |