Almondz Global Securities Limited ALMONDZ
NSE · India · Finance
INR 19.20-0.80 (-4.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 19.11 | -4.45% | INR 20.49 | INR 20.49 | INR 19.01 | 105.48K |
| 2026-09-30 | INR 20.00 | -0.30% | INR 20.50 | INR 20.50 | INR 19.50 | 279.93K |
| 2026-09-29 | INR 20.06 | -4.88% | INR 20.60 | INR 20.61 | INR 20.04 | 253.73K |
| 2026-09-28 | INR 21.09 | -1.36% | INR 21.92 | INR 21.92 | INR 20.68 |
| 314.98K |
| 2026-09-25 | INR 21.38 | +7.65% | INR 20.04 | INR 21.65 | INR 19.95 | 1.15M |
| 2026-09-24 | INR 19.86 | +1.59% | INR 19.24 | INR 20.35 | INR 19.24 | 448.92K |
| 2026-09-23 | INR 19.55 | +4.83% | INR 19.24 | INR 20.00 | INR 18.70 | 407.79K |
| 2026-09-22 | INR 18.65 | +1.30% | INR 18.75 | INR 19.18 | INR 18.10 | 407.68K |
| 2026-09-21 | INR 18.41 | -0.59% | INR 18.90 | INR 19.35 | INR 18.15 | 278.73K |
| 2026-09-18 | INR 18.52 | +0.60% | INR 19.24 | INR 19.24 | INR 17.92 | 264.76K |
| 2026-09-17 | INR 18.41 | +2.22% | INR 18.60 | INR 18.99 | INR 17.22 | 410.06K |
| 2026-09-16 | INR 18.01 | +6.95% | INR 17.60 | INR 18.45 | INR 16.70 | 535.20K |
| 2026-09-15 | INR 16.84 | -11.97% | INR 19.25 | INR 19.40 | INR 15.77 | 546.92K |
| 2026-09-14 | INR 19.13 | 0.00% | INR 19.13 | INR 19.13 | INR 19.13 | 0 |
| 2026-09-11 | INR 19.13 | -2.10% | INR 19.54 | INR 19.60 | INR 19.00 | 165.68K |
| 2026-09-10 | INR 19.54 | +2.84% | INR 19.42 | INR 19.85 | INR 19.32 | 292.64K |
| 2026-09-09 | INR 19.00 | -3.11% | INR 19.90 | INR 19.94 | INR 19.00 | 212.29K |
| 2026-09-08 | INR 19.61 | +2.14% | INR 19.95 | INR 20.00 | INR 19.02 | 368.47K |
| 2026-09-07 | INR 19.20 | +7.32% | INR 17.97 | INR 19.80 | INR 17.90 | 773.91K |
| 2026-09-04 | INR 17.89 | +1.30% | INR 17.80 | INR 18.09 | INR 17.52 | 302.68K |
| 2026-09-03 | INR 17.66 | +1.32% | INR 17.43 | INR 17.99 | INR 17.43 | 284.48K |
| 2026-09-02 | INR 17.43 | -0.34% | INR 17.02 | INR 17.90 | INR 16.80 | 286.31K |
| 2026-09-01 | INR 17.49 | -0.23% | INR 17.79 | INR 17.84 | INR 17.30 | 342.02K |
| 2026-08-31 | INR 17.53 | +3.36% | INR 17.49 | INR 17.79 | INR 17.00 | 386.92K |
| 2026-08-28 | INR 16.96 | +5.02% | INR 16.50 | INR 17.49 | INR 16.00 | 774.74K |
| 2026-08-27 | INR 16.15 | +9.57% | INR 14.55 | INR 16.50 | INR 14.55 | 774.94K |
| 2026-08-26 | INR 14.74 | -3.34% | INR 15.49 | INR 15.89 | INR 14.32 | 161.84K |
| 2026-08-25 | INR 15.25 | +7.39% | INR 14.20 | INR 15.50 | INR 14.20 | 701.63K |
| 2026-08-24 | INR 14.20 | +0.28% | INR 14.16 | INR 14.44 | INR 14.02 | 31.32K |
| 2026-08-21 | INR 14.16 | +4.50% | INR 13.55 | INR 14.20 | INR 13.55 | 68.65K |
| 2026-08-20 | INR 13.55 | -1.24% | INR 13.45 | INR 13.92 | INR 13.45 | 122.24K |
| 2026-08-19 | INR 13.72 | -2.56% | INR 14.06 | INR 15.00 | INR 13.50 | 150.45K |
| 2026-08-18 | INR 14.08 | -0.85% | INR 14.22 | INR 14.40 | INR 14.01 | 17.47K |
| 2026-08-17 | INR 14.20 | -0.70% | INR 14.35 | INR 14.90 | INR 14.20 | 56.57K |
| 2026-08-14 | INR 14.30 | +0.56% | INR 14.45 | INR 14.56 | INR 14.11 | 73.31K |
| 2026-08-13 | INR 14.22 | -2.27% | INR 14.56 | INR 14.66 | INR 14.20 | 98.06K |
| 2026-08-12 | INR 14.55 | +2.68% | INR 14.20 | INR 15.16 | INR 14.04 | 65.34K |
| 2026-08-11 | INR 14.17 | -1.39% | INR 14.12 | INR 14.90 | INR 13.95 | 344.88K |
| 2026-08-10 | INR 14.37 | -0.69% | INR 14.47 | INR 14.51 | INR 14.00 | 268.77K |
| 2026-08-07 | INR 14.47 | +0.84% | INR 14.12 | INR 15.61 | INR 14.12 | 107.72K |
| 2026-08-06 | INR 14.35 | -1.78% | INR 14.30 | INR 14.89 | INR 14.15 | 93.95K |
| 2026-08-05 | INR 14.61 | +6.41% | INR 13.72 | INR 14.80 | INR 13.72 | 159.42K |
| 2026-08-04 | INR 13.73 | -0.51% | INR 13.98 | INR 14.26 | INR 13.26 | 101.78K |
| 2026-08-03 | INR 13.80 | -6.50% | INR 14.76 | INR 14.94 | INR 13.57 | 168.25K |
| 2026-07-31 | INR 14.76 | +2.86% | INR 14.45 | INR 14.90 | INR 13.90 | 199.18K |
| 2026-07-30 | INR 14.35 | -4.78% | INR 15.79 | INR 15.79 | INR 13.61 | 890.68K |
| 2026-07-29 | INR 15.07 | +19.98% | INR 13.00 | INR 15.07 | INR 13.00 | 2.76M |
| 2026-07-28 | INR 12.56 | -3.24% | INR 13.29 | INR 13.29 | INR 12.35 | 54.10K |
| 2026-07-27 | INR 12.98 | +0.93% | INR 13.10 | INR 13.10 | INR 12.82 | 37.50K |
| 2026-07-24 | INR 12.86 | -0.92% | INR 12.98 | INR 13.15 | INR 12.70 | 53.05K |
| 2026-07-23 | INR 12.98 | -0.15% | INR 12.88 | INR 13.26 | INR 12.84 | 39.38K |
| 2026-07-22 | INR 13.00 | 0.00% | INR 13.15 | INR 13.24 | INR 12.88 | 23.17K |
| 2026-07-21 | INR 13.00 | -0.31% | INR 13.37 | INR 13.37 | INR 12.95 | 64.70K |
| 2026-07-20 | INR 13.04 | -1.81% | INR 13.25 | INR 13.39 | INR 12.97 | 31.75K |
| 2026-07-17 | INR 13.28 | +0.76% | INR 13.30 | INR 13.49 | INR 13.10 | 62.75K |
| 2026-07-16 | INR 13.18 | 0.00% | INR 13.20 | INR 13.38 | INR 13.06 | 49.80K |
| 2026-07-15 | INR 13.18 | -0.38% | INR 13.00 | INR 13.45 | INR 13.00 | 79.49K |
| 2026-07-14 | INR 13.23 | +1.61% | INR 13.37 | INR 13.37 | INR 13.06 | 18.36K |
| 2026-07-13 | INR 13.02 | -1.21% | INR 13.18 | INR 13.42 | INR 13.00 | 50.59K |
| 2026-07-10 | INR 13.18 | -0.68% | INR 13.13 | INR 13.48 | INR 13.13 | 35.60K |
| 2026-07-09 | INR 13.27 | -1.19% | INR 13.42 | INR 13.55 | INR 13.21 | 25.45K |
| 2026-07-08 | INR 13.43 | -0.67% | INR 13.52 | INR 13.90 | INR 13.01 | 123.68K |
| 2026-07-07 | INR 13.52 | +0.90% | INR 13.40 | INR 13.91 | INR 13.24 | 126.51K |
| 2026-07-06 | INR 13.40 | +1.28% | INR 13.18 | INR 13.48 | INR 13.17 | 36.79K |
| 2026-07-03 | INR 13.23 | +0.46% | INR 13.35 | INR 13.70 | INR 13.18 | 99.18K |
| 2026-07-02 | INR 13.17 | +0.92% | INR 13.00 | INR 13.24 | INR 13.00 | 528.45K |
| 2026-07-01 | INR 13.05 | +1.16% | INR 12.99 | INR 13.31 | INR 12.91 | 45.81K |
| 2026-06-30 | INR 12.90 | +1.10% | INR 12.88 | INR 13.05 | INR 12.80 | 79.27K |
| 2026-06-29 | INR 12.76 | -2.07% | INR 13.03 | INR 13.09 | INR 12.71 | 72.84K |
| 2026-06-26 | INR 13.03 | 0.00% | INR 13.03 | INR 13.03 | INR 13.03 | 0 |
| 2026-06-25 | INR 13.03 | +0.15% | INR 13.10 | INR 13.21 | INR 12.91 | 26.08K |
| 2026-06-24 | INR 13.01 | +2.12% | INR 12.86 | INR 13.16 | INR 12.75 | 136.41K |
| 2026-06-23 | INR 12.74 | -2.67% | INR 13.30 | INR 13.40 | INR 12.55 | 180.84K |
| 2026-06-22 | INR 13.09 | -1.95% | INR 13.36 | INR 13.51 | INR 13.00 | 121.32K |
| 2026-06-19 | INR 13.35 | +3.17% | INR 12.98 | INR 13.80 | INR 12.85 | 231.23K |
| 2026-06-18 | INR 12.94 | -3.79% | INR 13.75 | INR 13.75 | INR 12.85 | 253.84K |
| 2026-06-17 | INR 13.45 | +1.51% | INR 13.25 | INR 13.69 | INR 13.13 | 99.07K |
| 2026-06-16 | INR 13.25 | -0.97% | INR 13.78 | INR 13.78 | INR 13.07 | 117.29K |
| 2026-06-15 | INR 13.38 | -2.19% | INR 13.90 | INR 14.14 | INR 13.28 | 297.91K |
| 2026-06-12 | INR 13.68 | +1.26% | INR 13.99 | INR 14.25 | INR 13.56 | 63.34K |
| 2026-06-11 | INR 13.51 | -0.52% | INR 13.99 | INR 13.99 | INR 13.15 | 44.46K |
| 2026-06-10 | INR 13.58 | +3.11% | INR 13.58 | INR 14.77 | INR 13.11 | 102.80K |
| 2026-06-09 | INR 13.17 | -2.59% | INR 13.57 | INR 13.93 | INR 12.96 | 76.11K |
| 2026-06-08 | INR 13.52 | -1.24% | INR 13.99 | INR 14.00 | INR 13.21 | 26.35K |
| 2026-06-05 | INR 13.69 | -1.72% | INR 14.30 | INR 14.30 | INR 13.51 | 40.22K |
| 2026-06-04 | INR 13.93 | +1.46% | INR 13.74 | INR 14.70 | INR 13.74 | 139.39K |
| 2026-06-03 | INR 13.73 | +4.49% | INR 13.16 | INR 13.80 | INR 13.00 | 78.58K |
| 2026-06-02 | INR 13.14 | -1.05% | INR 13.85 | INR 13.85 | INR 13.00 | 69.05K |
| 2026-06-01 | INR 13.28 | -2.57% | INR 13.50 | INR 13.90 | INR 13.10 | 101.76K |
| 2026-05-29 | INR 13.63 | -0.44% | INR 13.98 | INR 13.98 | INR 12.96 | 197.56K |