Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

ALBERT DAVID LTD. (ALBERTDAVD.BO)

Compare
871.45
-6.40
(-0.73%)
At close: 3:28:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025888.95889.00861.10871.45871.451,567
Mar 5, 2025828.00889.00828.00877.85877.851,757
Mar 4, 2025824.00839.45809.70822.90822.90928
Mar 3, 2025894.35894.35815.15824.40824.401,183
Feb 28, 2025840.00859.00828.90854.95854.95792
Feb 27, 2025859.00861.35848.50855.00855.00687
Feb 25, 2025861.20878.95855.05871.40871.40552
Feb 24, 2025886.40886.45851.25857.35857.35986
Feb 21, 2025890.10918.45881.35892.25892.251,036
Feb 20, 2025878.65907.80864.35903.65903.65782
Feb 19, 2025891.00911.80863.00876.25876.251,228
Feb 18, 2025904.05905.00865.00887.00887.003,221
Feb 17, 2025841.00900.00811.70890.60890.602,967
Feb 14, 2025901.35915.40840.00854.10854.103,151
Feb 13, 20251,049.001,049.00901.10907.15907.155,718
Feb 12, 20251,100.001,141.601,080.001,101.601,101.60610
Feb 11, 20251,183.551,183.551,105.001,107.901,107.90265
Feb 10, 20251,156.001,212.001,136.001,160.301,160.301,101
Feb 7, 20251,198.751,208.001,149.701,166.551,166.552,450
Feb 6, 20251,200.001,212.651,187.151,207.051,207.05724
Feb 5, 20251,183.801,196.001,170.301,188.901,188.90259
Feb 4, 20251,166.001,175.001,148.501,166.551,166.5568
Feb 3, 20251,140.001,150.001,125.051,134.751,134.751,248
Feb 1, 20251,175.701,181.751,151.101,154.851,154.85344
Jan 31, 20251,151.851,185.001,128.101,175.701,175.70261
Jan 30, 20251,149.401,170.701,134.251,151.201,151.20488
Jan 29, 20251,138.051,173.951,131.001,151.101,151.10359
Jan 28, 20251,199.401,199.401,110.001,136.601,136.601,328
Jan 27, 20251,210.001,210.001,179.001,191.201,191.20449
Jan 24, 20251,234.001,237.001,222.451,224.851,224.8557
Jan 23, 20251,212.351,243.551,207.901,237.701,237.70247
Jan 22, 20251,202.801,205.751,169.101,198.301,198.301,184
Jan 21, 20251,237.801,249.051,212.051,222.751,222.75394
Jan 20, 20251,236.101,240.001,210.351,223.851,223.85319
Jan 17, 20251,245.001,251.151,209.001,215.301,215.30517
Jan 16, 20251,245.201,260.101,238.901,243.151,243.15339
Jan 15, 20251,279.951,279.951,228.001,232.051,232.051,501
Jan 14, 20251,184.801,245.001,178.601,241.401,241.401,550
Jan 13, 20251,222.101,238.301,166.401,172.751,172.751,653
Jan 10, 20251,318.951,318.951,210.801,226.301,226.302,501
Jan 9, 20251,328.351,328.351,291.651,301.851,301.85481
Jan 8, 20251,347.001,355.251,316.051,320.051,320.051,022
Jan 7, 20251,340.001,365.551,324.851,357.101,357.10987
Jan 6, 20251,374.951,412.151,308.601,322.351,322.35547
Jan 3, 20251,356.951,385.001,345.251,380.301,380.301,543
Jan 2, 20251,336.451,356.751,336.451,353.101,353.10248
Jan 1, 20251,336.801,346.101,331.601,337.901,337.90171
Dec 31, 20241,322.501,341.251,312.001,324.751,324.75476
Dec 30, 20241,335.851,338.801,303.001,310.501,310.50476
Dec 27, 20241,319.451,339.801,307.601,335.851,335.85276
Dec 26, 20241,334.501,340.601,301.901,309.001,309.00281
Dec 24, 20241,312.501,337.001,301.351,333.001,333.00438
Dec 23, 20241,335.001,339.951,303.001,312.351,312.35797
Dec 20, 20241,370.001,375.351,312.301,318.901,318.901,446
Dec 19, 20241,376.951,376.951,332.351,352.251,352.25853
Dec 18, 20241,395.051,399.951,349.001,358.651,358.651,194
Dec 17, 20241,448.951,448.951,378.001,380.151,380.15796
Dec 16, 20241,430.501,433.551,393.301,399.601,399.60585
Dec 13, 20241,435.701,441.001,392.051,410.501,410.501,680
Dec 12, 20241,526.951,526.951,432.851,441.151,441.152,064
Dec 11, 20241,537.201,537.201,475.001,481.251,481.253,645
Dec 10, 20241,453.951,515.001,395.001,507.151,507.158,724
Dec 9, 20241,405.451,452.851,398.901,429.351,429.353,638
Dec 6, 20241,395.001,400.001,361.301,370.451,370.45634
Dec 5, 20241,388.001,390.001,373.001,384.951,384.95450
Dec 4, 20241,385.201,398.001,370.601,386.301,386.30408
Dec 3, 20241,388.001,388.001,341.301,370.601,370.601,161
Dec 2, 20241,299.501,348.001,292.501,334.851,334.85749
Nov 29, 20241,290.001,300.001,272.001,299.501,299.501,128
Nov 28, 20241,294.951,299.951,257.001,258.251,258.253,001
Nov 27, 20241,274.901,277.501,270.001,275.001,275.00493
Nov 26, 20241,284.901,284.901,250.001,274.901,274.901,216
Nov 25, 20241,275.001,279.901,256.001,276.951,276.951,084
Nov 22, 20241,279.451,289.501,260.001,266.101,266.10711
Nov 21, 20241,278.001,314.901,236.401,279.451,279.45879
Nov 19, 20241,300.001,315.001,285.001,295.601,295.60259
Nov 18, 20241,336.001,336.001,268.751,271.451,271.45813
Nov 14, 20241,312.001,338.001,279.501,335.501,335.50511
Nov 13, 20241,400.001,400.001,320.501,323.051,323.05687
Nov 12, 20241,450.001,450.001,390.001,390.001,390.00383
Nov 11, 20241,380.001,415.001,380.001,381.901,381.90847
Nov 8, 20241,372.001,390.001,350.001,372.201,372.201,087
Nov 7, 20241,395.001,395.001,351.001,353.901,353.90462
Nov 6, 20241,325.001,400.001,325.001,380.551,380.55390
Nov 4, 20241,377.001,402.001,375.001,394.201,394.20179
Nov 1, 20241,430.851,430.851,385.001,417.951,417.95151
Oct 31, 20241,410.001,410.001,360.001,369.251,369.25214
Oct 29, 20241,305.001,360.551,300.001,360.551,360.55865
Oct 28, 20241,321.251,356.951,290.001,295.801,295.801,195
Oct 25, 20241,370.001,376.001,316.001,321.401,321.40770
Oct 24, 20241,377.101,418.001,377.001,385.251,385.2583
Oct 23, 20241,389.951,430.001,336.401,385.651,385.651,353
Oct 22, 20241,390.001,468.001,375.001,400.351,400.353,000
Oct 21, 20241,395.001,415.001,301.001,400.151,400.152,803
Oct 18, 20241,371.001,385.351,326.001,350.001,350.00438
Oct 17, 20241,445.001,445.001,343.601,362.251,362.25146
Oct 16, 20241,413.001,413.001,383.001,388.251,388.25738
Oct 15, 20241,467.001,467.001,392.001,395.551,395.55113
Oct 14, 20241,447.001,447.001,380.001,397.451,397.45854
Oct 11, 20241,419.601,446.951,411.001,446.951,446.95129
Oct 10, 20241,445.001,451.201,410.001,419.601,419.60321
Oct 9, 20241,479.001,479.001,416.001,451.201,451.20414
Oct 8, 20241,484.401,484.401,381.001,444.051,444.05277
Oct 7, 20241,443.001,443.001,391.751,419.051,419.05660
Oct 4, 20241,499.501,499.501,440.001,465.001,465.00966
Oct 3, 20241,524.001,524.001,431.001,440.401,440.40866
Oct 1, 20241,440.651,512.001,440.651,481.901,481.902,487
Sep 30, 20241,443.501,481.001,440.001,445.051,445.05505
Sep 27, 20241,472.951,472.951,472.951,472.951,472.9530
Sep 26, 20241,468.701,468.701,430.201,451.001,451.00521
Sep 25, 20241,499.951,499.951,412.001,468.701,468.70465
Sep 24, 20241,476.001,520.001,453.101,464.351,464.35122
Sep 23, 20241,493.601,517.951,481.251,481.251,481.25386
Sep 20, 20241,492.001,507.951,486.901,492.001,492.00161
Sep 19, 20241,468.001,468.001,415.501,439.551,439.55684
Sep 18, 20241,500.001,528.001,455.001,463.751,463.75207
Sep 17, 20241,500.001,530.001,449.651,469.251,469.25437
Sep 16, 20241,530.001,572.401,500.001,500.001,500.00453
Sep 13, 20241,528.001,569.951,521.001,526.601,526.60479
Sep 12, 20241,565.001,565.001,520.051,525.751,525.75606
Sep 11, 20241,570.001,584.001,530.001,531.251,531.25222
Sep 10, 20241,575.001,599.001,540.001,557.701,557.701,033
Sep 9, 20241,575.001,594.001,540.001,544.851,544.85446
Sep 6, 20241,618.001,618.001,550.201,572.001,572.00671
Sep 5, 20241,692.001,692.001,551.001,581.301,581.302,290
Sep 4, 20241,611.501,659.751,576.251,613.551,613.556,225
Sep 3, 20241,731.951,752.951,640.001,664.351,664.357,606
Sep 2, 20241,669.001,746.301,669.001,701.901,701.9011,906
Aug 30, 20241,635.151,659.301,614.301,625.601,625.604,437
Aug 29, 20241,545.551,718.601,545.551,629.951,629.9512,248
Aug 28, 20241,555.001,572.851,529.051,554.551,554.552,338
Aug 26, 20241,521.001,585.501,511.401,533.051,533.0522,372
Aug 23, 20241,279.051,521.001,277.901,449.451,449.4514,240
Aug 22, 20241,264.251,305.051,264.251,270.501,270.501,174
Aug 21, 20241,235.001,277.001,233.201,252.001,252.001,449
Aug 20, 20241,215.251,260.001,209.701,239.301,239.301,857
Aug 19, 20241,153.151,225.051,150.801,217.951,217.951,132
Aug 16, 20241,151.401,166.001,132.551,163.151,163.151,228
Aug 14, 20241,190.001,190.001,127.951,135.701,135.703,176
Aug 13, 20241,220.001,242.451,175.251,183.401,183.401,042
Aug 12, 20241,278.401,278.401,213.301,220.351,220.353,867
Aug 9, 20241,275.801,299.001,266.001,289.901,289.901,932
Aug 8, 20241,236.701,264.701,231.601,252.951,252.951,598
Aug 7, 20241,226.001,243.001,223.001,236.701,236.70283
Aug 6, 20241,210.201,314.951,201.801,204.601,204.60764
Aug 5, 20241,285.901,285.901,201.001,212.251,212.253,094
Aug 2, 2024 11.50 Dividend
Aug 2, 20241,282.901,285.001,260.651,266.301,266.30267
Aug 1, 20241,298.801,298.801,285.151,292.201,280.70372
Jul 31, 20241,316.851,350.101,280.951,286.601,275.152,072
Jul 30, 20241,327.651,337.751,308.101,313.351,301.661,375
Jul 29, 20241,368.001,368.001,323.251,326.451,314.651,829
Jul 26, 20241,275.601,326.001,275.601,309.151,297.504,620
Jul 25, 20241,250.001,276.001,214.501,273.301,261.972,127
Jul 24, 20241,211.101,214.001,182.651,208.401,197.65772
Jul 23, 20241,201.851,215.051,161.451,202.451,191.75721
Jul 22, 20241,205.001,225.501,193.551,196.551,185.90397
Jul 19, 20241,247.301,253.951,199.151,203.701,192.991,240
Jul 18, 20241,267.451,271.801,247.551,254.201,243.042,922
Jul 16, 20241,289.051,289.951,262.001,267.101,255.82774
Jul 15, 20241,296.001,296.001,277.001,278.251,266.87174
Jul 12, 20241,375.001,375.001,280.001,289.151,277.68267
Jul 11, 20241,349.951,349.951,294.501,294.901,283.38362
Jul 10, 20241,320.001,322.451,277.051,294.701,283.18694
Jul 9, 20241,375.001,375.001,311.151,323.201,311.42475
Jul 8, 20241,399.901,399.901,325.101,326.701,314.89918
Jul 5, 20241,296.001,370.001,296.001,359.751,347.653,314
Jul 4, 20241,330.001,333.951,310.001,318.701,306.96344
Jul 3, 20241,345.401,349.051,322.901,324.901,313.11531
Jul 2, 20241,361.701,375.001,335.001,339.651,327.731,713
Jul 1, 20241,387.551,387.551,335.001,361.701,349.583,172
Jun 28, 20241,279.301,398.851,268.951,367.101,354.937,907
Jun 27, 20241,261.001,280.001,240.051,257.701,246.511,713
Jun 26, 20241,325.001,345.151,266.001,273.751,262.41597
Jun 25, 20241,358.001,360.651,325.001,325.001,313.21746
Jun 24, 20241,335.001,360.001,325.901,353.101,341.06910
Jun 21, 20241,331.951,350.101,322.701,333.951,322.082,457
Jun 20, 20241,333.751,333.751,299.401,310.601,298.94939
Jun 19, 20241,298.001,331.201,286.151,307.601,295.961,491
Jun 18, 20241,295.001,301.001,268.001,293.251,281.741,369
Jun 14, 20241,301.901,312.351,280.001,290.301,278.821,859
Jun 13, 20241,289.751,325.001,256.501,292.651,281.159,380
Jun 12, 20241,207.001,287.001,207.001,269.651,258.359,099
Jun 11, 20241,193.451,197.351,183.301,190.601,180.001,772
Jun 10, 20241,244.701,244.701,153.951,191.101,180.501,158
Jun 7, 20241,090.001,188.551,090.001,182.301,171.78845
Jun 6, 20241,091.851,104.201,077.051,081.201,071.58444
Jun 5, 20241,062.401,088.001,057.551,069.401,059.881,609
Jun 4, 20241,140.101,140.101,042.051,074.151,064.592,817
Jun 3, 20241,213.951,213.951,146.251,156.001,145.711,597
May 31, 20241,111.001,119.201,101.401,114.501,104.58341
May 30, 20241,130.001,134.951,100.001,105.801,095.96923
May 29, 20241,136.001,136.001,103.651,120.601,110.63530
May 28, 20241,130.051,137.101,104.451,107.601,097.74735
May 27, 20241,165.601,165.601,126.001,131.001,120.93767
May 24, 20241,161.901,169.751,158.601,163.351,153.0051
May 23, 20241,153.051,154.151,139.001,140.301,130.151,081
May 22, 20241,172.001,172.001,148.001,153.401,143.14618
May 21, 20241,100.051,187.001,100.051,163.851,153.491,801
May 17, 20241,166.401,185.001,162.551,179.951,169.451,028
May 16, 20241,177.001,179.551,160.751,172.801,162.36708
May 15, 20241,185.301,190.301,160.201,174.951,164.49582
May 14, 20241,208.551,231.001,156.001,164.901,154.531,571
May 13, 20241,138.001,225.551,116.201,204.751,194.0311,164
May 10, 20241,085.001,130.501,076.751,114.151,104.23210
May 9, 20241,131.001,131.051,098.701,101.651,091.85208
May 8, 20241,075.601,139.001,075.601,121.351,111.37506
May 7, 20241,144.851,145.551,090.401,098.051,088.281,819
May 6, 20241,175.001,175.001,125.001,132.801,122.72706
May 3, 20241,170.101,177.451,131.601,164.051,153.691,130
May 2, 20241,197.101,200.001,149.001,152.301,142.051,642
Apr 30, 20241,194.001,210.651,189.801,197.101,186.45492
Apr 29, 20241,165.651,222.001,165.651,196.151,185.50516
Apr 26, 20241,180.951,199.001,160.901,191.451,180.851,267
Apr 25, 20241,200.001,200.001,169.001,172.451,162.021,158
Apr 24, 20241,205.501,215.301,189.551,193.651,183.03631
Apr 23, 20241,186.001,204.851,170.001,196.051,185.41340
Apr 22, 20241,160.001,193.401,160.001,183.251,172.72632
Apr 19, 20241,126.801,131.001,104.001,123.501,113.50580
Apr 18, 20241,139.001,162.351,124.001,130.301,120.24490
Apr 16, 20241,140.001,141.151,117.001,127.801,117.761,345
Apr 15, 20241,128.501,155.001,111.001,147.651,137.441,666
Apr 12, 20241,205.151,209.701,168.301,175.751,165.291,120
Apr 10, 20241,201.951,225.501,175.001,209.101,198.341,852
Apr 9, 20241,205.001,229.001,181.001,192.101,181.491,022
Apr 8, 20241,224.501,230.001,201.651,206.701,195.96966
Apr 5, 20241,167.201,205.251,154.451,200.451,189.771,212
Apr 4, 20241,132.201,169.951,132.051,167.101,156.711,626
Apr 3, 20241,115.001,139.501,115.001,126.901,116.87340
Apr 2, 20241,134.501,156.001,114.001,119.301,109.34602
Apr 1, 20241,096.101,136.951,096.101,131.001,120.93249
Mar 28, 20241,087.001,087.001,050.001,075.751,066.182,013
Mar 27, 20241,119.001,119.001,059.851,068.651,059.145,782
Mar 26, 20241,124.851,124.851,062.101,067.551,058.051,215
Mar 22, 20241,088.401,120.051,064.501,102.751,092.941,254
Mar 21, 20241,048.501,074.001,037.001,061.201,051.76960
Mar 20, 20241,067.201,074.751,010.001,019.501,010.431,426
Mar 19, 20241,104.951,109.001,042.501,064.451,054.98855
Mar 18, 20241,095.201,130.001,090.001,104.201,094.37448
Mar 15, 20241,027.051,129.001,025.051,100.951,091.151,672
Mar 14, 20241,030.101,104.351,022.051,097.551,087.781,319
Mar 13, 20241,129.051,140.101,025.951,041.901,032.632,182
Mar 12, 20241,101.501,175.001,101.501,118.451,108.501,285
Mar 11, 20241,188.801,188.801,101.101,115.251,105.323,228
Mar 7, 20241,204.751,223.351,185.001,188.801,178.222,082
Mar 6, 20241,242.251,242.251,191.151,199.051,188.381,001