Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Albert David Limited (ALBERTDAVD.NS)

Compare
845.35
+1.70
+(0.20%)
As of 3:08:43 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025849.00853.45833.95845.35845.354,705
Apr 15, 2025803.45853.20795.65843.65843.658,576
Apr 11, 2025799.00802.45785.45791.60791.605,415
Apr 9, 2025789.05789.05766.05775.05775.054,801
Apr 8, 2025814.00814.00774.90790.60790.608,826
Apr 7, 2025780.00811.00762.60781.95781.9511,070
Apr 4, 2025869.95870.10830.00838.60838.607,885
Apr 3, 2025842.80888.65842.80869.95869.957,708
Apr 2, 2025824.15851.85814.05839.85839.856,223
Apr 1, 2025811.00851.90811.00829.80829.809,881
Mar 28, 2025826.95851.80805.00808.30808.3012,074
Mar 27, 2025822.25845.00815.00826.55826.5519,365
Mar 26, 2025866.35884.00835.80840.80840.8017,870
Mar 25, 2025883.90885.00856.10867.70867.7016,115
Mar 24, 2025876.40903.50876.10879.50879.5012,238
Mar 21, 2025852.70890.00852.35868.65868.6539,285
Mar 20, 2025848.00867.90844.05847.85847.8516,408
Mar 19, 2025806.90868.95806.90841.95841.9518,788
Mar 18, 2025796.80796.80796.80796.80796.80-
Mar 17, 2025808.00810.05794.60796.80796.8022,333
Mar 13, 2025824.35828.00804.00808.20808.2011,011
Mar 12, 2025833.70838.95812.65817.50817.5012,487
Mar 11, 2025869.85869.90824.95835.70835.709,308
Mar 10, 2025910.00910.00857.00862.25862.256,517
Mar 7, 2025873.60907.90873.55892.95892.959,611
Mar 6, 2025889.00892.00860.45871.35871.3514,306
Mar 5, 2025813.55888.00813.55879.80879.809,517
Mar 4, 2025826.95842.25810.10822.40822.405,853
Mar 3, 2025866.00866.00815.00824.00824.008,400
Feb 28, 2025849.00860.05825.55851.30851.308,596
Feb 27, 2025865.00869.05847.00852.40852.407,497
Feb 25, 2025858.75880.10854.75873.50873.507,417
Feb 24, 2025880.00892.80853.05856.20856.207,770
Feb 21, 2025899.95922.95882.25890.75890.757,655
Feb 20, 2025885.00908.50865.95904.85904.854,987
Feb 19, 2025891.50913.95864.80875.25875.259,113
Feb 18, 2025898.95919.00865.85888.85888.8511,233
Feb 17, 2025852.95900.00812.05890.00890.0023,629
Feb 14, 2025910.00916.05834.10851.50851.5019,103
Feb 13, 20251,020.001,021.00900.00905.45905.4579,131
Feb 12, 20251,124.001,140.001,078.601,106.401,106.406,461
Feb 11, 20251,155.501,155.601,100.001,108.451,108.454,285
Feb 10, 20251,174.051,201.551,133.801,157.851,157.855,394
Feb 7, 20251,212.001,212.001,150.001,167.551,167.556,718
Feb 6, 20251,200.001,218.851,186.551,204.701,204.703,106
Feb 5, 20251,180.551,199.201,178.001,188.951,188.952,493
Feb 4, 20251,159.201,189.501,148.201,163.151,163.151,620
Feb 3, 20251,139.001,155.001,125.001,142.201,142.203,954
Feb 1, 20251,176.201,185.001,148.451,151.601,151.602,576
Jan 31, 20251,150.051,185.001,140.001,173.301,173.304,318
Jan 30, 20251,165.001,168.801,140.401,150.051,150.053,772
Jan 29, 20251,144.601,175.401,130.001,139.551,139.555,565
Jan 28, 20251,196.151,198.001,108.501,135.501,135.508,112
Jan 27, 20251,233.001,233.001,177.551,187.751,187.756,953
Jan 24, 20251,230.251,241.201,218.001,233.101,233.102,647
Jan 23, 20251,208.451,250.001,200.201,240.501,240.502,662
Jan 22, 20251,219.651,219.651,170.001,199.901,199.906,091
Jan 21, 20251,233.251,250.951,210.401,219.651,219.656,178
Jan 20, 20251,233.651,238.851,209.051,232.451,232.454,267
Jan 17, 20251,247.051,255.001,209.051,215.851,215.858,521
Jan 16, 20251,230.051,260.551,230.051,247.801,247.803,115
Jan 15, 20251,257.601,259.701,227.801,236.651,236.654,465
Jan 14, 20251,160.501,258.001,160.501,239.001,239.008,625
Jan 13, 20251,220.001,240.001,166.001,174.601,174.6011,326
Jan 10, 20251,320.101,320.101,204.551,220.201,220.2017,210
Jan 9, 20251,316.501,337.551,293.501,301.351,301.354,306
Jan 8, 20251,349.001,352.501,310.051,316.501,316.504,515
Jan 7, 20251,347.801,365.001,313.001,353.801,353.804,182
Jan 6, 20251,365.001,400.001,303.551,322.051,322.057,042
Jan 3, 20251,361.301,394.001,347.051,384.251,384.2511,657
Jan 2, 20251,335.551,360.001,334.751,349.451,349.453,421
Jan 1, 20251,325.001,348.851,325.001,340.401,340.402,421
Dec 31, 20241,338.951,338.951,312.151,327.101,327.103,106
Dec 30, 20241,322.201,345.001,300.201,309.701,309.703,398
Dec 27, 20241,302.001,345.001,302.001,342.301,342.304,422
Dec 26, 20241,334.751,341.951,303.901,308.851,308.853,811
Dec 24, 20241,308.751,338.001,304.701,331.401,331.403,843
Dec 23, 20241,320.001,343.401,302.751,308.751,308.755,029
Dec 20, 20241,351.201,374.851,310.001,317.701,317.704,919
Dec 19, 20241,349.051,375.001,331.001,351.201,351.209,412
Dec 18, 20241,398.001,398.001,348.001,357.651,357.657,955
Dec 17, 20241,417.451,420.001,376.551,379.901,379.906,038
Dec 16, 20241,437.601,438.001,387.251,396.501,396.5010,923
Dec 13, 20241,440.001,450.001,392.001,410.801,410.8012,880
Dec 12, 20241,498.101,518.051,430.001,440.801,440.8016,076
Dec 11, 20241,539.451,540.001,462.001,484.451,484.4519,787
Dec 10, 20241,430.351,515.001,392.001,507.001,507.0094,169
Dec 9, 20241,419.001,456.001,392.001,427.701,427.7032,532
Dec 6, 20241,384.251,418.001,360.001,374.101,374.105,167
Dec 5, 20241,389.951,400.001,367.001,383.451,383.452,246
Dec 4, 20241,398.801,405.001,362.751,374.451,374.452,649
Dec 3, 20241,350.001,397.001,325.501,386.101,386.105,131
Dec 2, 20241,292.201,349.001,292.001,344.301,344.304,861
Nov 29, 20241,290.001,301.001,266.001,292.201,292.203,297
Nov 28, 20241,261.201,307.001,261.201,271.801,271.805,380
Nov 27, 20241,274.901,284.901,270.001,276.151,276.153,918
Nov 26, 20241,279.001,287.801,266.001,269.451,269.452,476
Nov 25, 20241,261.101,284.451,250.001,265.951,265.954,512
Nov 22, 20241,298.901,298.901,259.001,268.951,268.952,581
Nov 21, 20241,295.201,309.001,254.451,274.751,274.752,567
Nov 19, 20241,280.001,310.001,270.001,285.201,285.202,261
Nov 18, 20241,314.001,314.001,253.901,280.001,280.004,438
Nov 14, 20241,323.001,339.501,310.001,319.901,319.903,074
Nov 13, 20241,390.001,390.001,307.051,335.301,335.304,431
Nov 12, 20241,421.001,438.801,371.101,375.101,375.103,010
Nov 11, 20241,382.001,423.001,372.601,405.801,405.805,302
Nov 8, 20241,389.001,400.001,362.001,381.751,381.753,405
Nov 7, 20241,392.851,406.001,355.001,372.901,372.902,958
Nov 6, 20241,368.001,410.001,368.001,392.851,392.853,814
Nov 5, 20241,381.001,399.951,355.001,369.701,369.702,951
Nov 4, 20241,418.951,425.001,372.001,396.501,396.502,582
Nov 1, 20241,386.051,410.001,380.001,393.601,393.601,700
Oct 31, 20241,414.701,414.701,365.051,386.051,386.05986
Oct 30, 20241,425.601,425.601,357.001,374.701,374.702,339
Oct 29, 20241,339.901,360.551,297.801,360.551,360.554,193
Oct 28, 20241,325.001,355.001,270.001,295.801,295.805,854
Oct 25, 20241,362.001,400.001,310.001,330.801,330.804,700
Oct 24, 20241,395.001,423.501,362.201,373.451,373.453,523
Oct 23, 20241,350.001,425.001,350.001,397.551,397.554,005
Oct 22, 20241,389.401,464.951,360.001,399.701,399.7015,385
Oct 21, 20241,342.001,414.901,288.551,395.301,395.3013,091
Oct 18, 20241,335.651,360.001,320.001,356.351,356.352,744
Oct 17, 20241,399.901,399.901,343.601,355.651,355.653,956
Oct 16, 20241,393.001,419.001,380.001,393.451,393.453,863
Oct 15, 20241,420.001,427.801,380.001,391.301,391.303,481
Oct 14, 20241,430.001,435.001,371.001,404.851,404.854,448
Oct 11, 20241,423.401,450.001,415.001,427.201,427.202,229
Oct 10, 20241,455.001,455.001,401.801,423.401,423.403,403
Oct 9, 20241,445.001,469.001,434.151,454.751,454.753,841
Oct 8, 20241,424.951,450.001,365.101,434.101,434.104,494
Oct 7, 20241,475.501,495.001,401.751,414.951,414.956,769
Oct 4, 20241,469.001,485.851,434.051,475.501,475.507,669
Oct 3, 20241,485.001,485.001,416.051,452.801,452.804,616
Oct 1, 20241,456.101,509.901,450.101,476.101,476.104,749
Sep 30, 20241,444.001,466.001,440.001,456.101,456.102,590
Sep 27, 20241,443.001,472.001,440.001,466.501,466.503,347
Sep 26, 20241,443.001,481.151,421.101,453.051,453.053,567
Sep 25, 20241,487.801,487.801,444.001,456.501,456.506,279
Sep 24, 20241,500.001,500.001,450.151,464.851,464.856,973
Sep 23, 20241,508.951,524.001,459.001,491.201,491.205,962
Sep 20, 20241,470.001,507.951,440.001,493.601,493.605,855
Sep 19, 20241,500.001,508.901,411.001,459.651,459.658,819
Sep 18, 20241,481.301,500.001,470.001,479.351,479.352,807
Sep 17, 20241,491.101,528.401,480.001,481.351,481.354,592
Sep 16, 20241,530.001,560.001,490.051,510.001,510.009,295
Sep 13, 20241,553.951,554.001,502.151,530.001,530.003,923
Sep 12, 20241,549.951,565.001,520.001,525.751,525.757,241
Sep 11, 20241,550.001,581.951,510.001,525.051,525.055,911
Sep 10, 20241,542.001,588.001,542.001,560.801,560.804,860
Sep 9, 20241,550.101,592.951,530.001,541.901,541.908,170
Sep 6, 20241,582.001,619.851,566.151,579.251,579.257,281
Sep 5, 20241,615.101,659.001,560.101,593.851,593.855,269
Sep 4, 20241,659.901,660.201,555.001,611.451,611.4553,515
Sep 3, 20241,712.901,753.951,632.001,664.151,664.1549,392
Sep 2, 20241,680.001,746.951,675.001,697.451,697.4578,735
Aug 30, 20241,640.801,658.801,611.551,625.501,625.5031,945
Aug 29, 20241,558.001,719.951,540.001,629.401,629.40209,367
Aug 28, 20241,570.001,573.001,523.101,554.751,554.7530,581
Aug 27, 20241,540.001,563.951,516.901,558.451,558.4545,631
Aug 26, 20241,580.001,592.001,511.001,537.201,537.20233,204
Aug 23, 20241,282.601,526.851,275.601,447.951,447.95270,411
Aug 22, 20241,268.301,303.951,259.101,272.401,272.4029,083
Aug 21, 20241,235.851,278.401,228.801,255.951,255.9518,949
Aug 20, 20241,218.601,265.801,201.051,240.201,240.2031,664
Aug 19, 20241,150.001,226.901,149.751,218.601,218.6012,807
Aug 16, 20241,142.001,169.001,134.051,164.201,164.2010,070
Aug 14, 20241,194.651,194.651,112.451,135.051,135.0521,844
Aug 13, 20241,225.851,227.451,174.001,183.051,183.0514,770
Aug 12, 20241,240.001,270.001,216.001,220.451,220.4526,367
Aug 9, 20241,269.951,300.001,260.301,287.301,287.3024,496
Aug 8, 20241,232.401,268.501,230.551,254.301,254.3010,345
Aug 7, 20241,229.851,245.351,212.901,231.251,231.256,545
Aug 6, 20241,238.951,248.251,203.201,206.551,206.557,230
Aug 5, 20241,254.951,254.951,200.001,213.301,213.3018,242
Aug 2, 2024 11.50 Dividend
Aug 2, 20241,270.101,287.651,250.001,260.901,260.9010,604
Aug 1, 20241,299.651,304.851,285.251,292.351,280.856,475
Jul 31, 20241,326.201,349.751,280.001,286.801,275.3519,521
Jul 30, 20241,329.001,336.601,310.001,313.101,301.427,870
Jul 29, 20241,338.001,350.001,321.001,325.701,313.9024,849
Jul 26, 20241,280.301,333.401,280.301,310.801,299.1428,627
Jul 25, 20241,208.001,276.501,206.801,271.301,259.9921,001
Jul 24, 20241,209.101,219.851,182.751,208.151,197.4014,348
Jul 23, 20241,190.151,214.101,160.101,200.601,189.928,058
Jul 22, 20241,197.001,231.401,194.451,197.151,186.5011,204
Jul 19, 20241,258.951,261.151,197.001,206.901,196.1622,599
Jul 18, 20241,260.001,279.951,241.001,254.901,243.739,066
Jul 16, 20241,288.501,292.001,263.051,264.051,252.8012,469
Jul 15, 20241,290.201,306.951,273.551,278.401,267.026,805
Jul 12, 20241,296.001,306.051,281.001,289.801,278.325,990
Jul 11, 20241,294.001,319.951,294.001,295.701,284.178,606
Jul 10, 20241,324.701,325.101,276.001,295.251,283.728,809
Jul 9, 20241,327.001,347.501,313.851,324.701,312.918,869
Jul 8, 20241,380.001,380.001,325.001,327.551,315.748,448
Jul 5, 20241,315.151,380.001,311.201,364.701,352.5622,405
Jul 4, 20241,325.701,337.951,308.351,315.051,303.3510,274
Jul 3, 20241,342.101,350.001,321.001,325.601,313.808,945
Jul 2, 20241,375.001,375.001,335.301,339.751,327.839,690
Jul 1, 20241,375.001,376.001,335.351,360.901,348.7925,611
Jun 28, 20241,260.001,455.001,260.001,361.251,349.14127,913
Jun 27, 20241,265.001,290.001,242.001,258.151,246.9512,447
Jun 26, 20241,338.701,340.951,260.001,273.401,262.0713,266
Jun 25, 20241,365.001,365.001,321.851,328.251,316.4312,497
Jun 24, 20241,353.951,361.801,325.051,354.201,342.1519,095
Jun 21, 20241,330.001,354.201,304.251,334.851,322.9729,340
Jun 20, 20241,300.001,315.001,296.101,311.151,299.489,752
Jun 19, 20241,285.301,336.901,285.301,307.651,296.0112,197
Jun 18, 20241,307.951,307.951,268.051,294.551,283.0313,073
Jun 14, 20241,310.001,315.051,275.301,287.951,276.4914,481
Jun 13, 20241,273.501,328.951,262.351,297.501,285.9540,533
Jun 12, 20241,200.001,284.001,196.051,269.051,257.7649,515
Jun 11, 20241,200.001,218.001,183.001,190.301,179.716,980
Jun 10, 20241,199.001,218.001,177.851,188.201,177.6311,798
Jun 7, 20241,098.351,198.001,084.551,186.201,175.6424,398
Jun 6, 20241,071.001,107.951,071.001,083.201,073.567,614
Jun 5, 20241,054.651,090.001,052.051,070.551,061.0210,794
Jun 4, 20241,173.951,173.951,035.601,071.001,061.4722,072
Jun 3, 20241,167.001,197.801,145.101,150.651,140.4115,319
May 31, 20241,123.951,126.101,101.001,119.051,109.096,264
May 30, 20241,125.001,141.301,100.001,108.301,098.444,005
May 29, 20241,115.801,129.001,101.001,120.551,110.583,560
May 28, 20241,145.001,145.001,101.101,110.251,100.374,082
May 27, 20241,184.801,184.801,124.001,127.501,117.478,761
May 24, 20241,156.801,170.001,151.451,161.801,151.464,043
May 23, 20241,170.951,170.951,140.001,143.201,133.034,042
May 22, 20241,168.351,177.301,144.101,152.701,142.443,951
May 21, 20241,183.951,208.951,156.001,162.851,152.507,896
May 17, 20241,170.051,187.001,160.151,180.701,170.195,921
May 16, 20241,166.351,181.901,160.001,170.801,160.385,471
May 15, 20241,178.701,196.751,159.601,175.601,165.146,501
May 14, 20241,214.101,234.401,157.501,166.751,156.3723,009
May 13, 20241,148.301,228.001,110.151,201.951,191.2552,601
May 10, 20241,132.201,132.201,099.951,120.001,110.033,201
May 9, 20241,126.501,137.501,101.101,107.501,097.642,083
May 8, 20241,128.901,140.001,109.551,122.901,112.915,355
May 7, 20241,146.701,146.701,089.051,101.151,091.357,685
May 6, 20241,175.401,175.401,117.551,130.551,120.495,255
May 3, 20241,177.901,180.001,135.051,162.651,152.308,753
May 2, 20241,199.901,199.951,132.551,151.601,141.358,071
Apr 30, 20241,209.701,210.201,190.001,195.851,185.214,214
Apr 29, 20241,192.501,219.451,188.401,201.951,191.257,313
Apr 26, 20241,162.251,201.401,158.151,192.451,181.846,777
Apr 25, 20241,193.801,202.501,160.851,171.901,161.474,421
Apr 24, 20241,201.801,218.651,190.001,193.801,183.184,527
Apr 23, 20241,195.001,205.001,165.001,198.151,187.496,403
Apr 22, 20241,150.001,197.701,150.001,186.251,175.698,644
Apr 19, 20241,099.001,134.001,099.001,125.301,115.292,989
Apr 18, 20241,132.651,173.951,120.551,128.501,118.467,561
Apr 16, 20241,118.001,144.401,118.001,131.201,121.136,622

Related Tickers

SAKAR.NS Sakar Healthcare Limited
275.98
+4.36%
 
UNICHEMLAB.NS Unichem Laboratories Limited
623.80
+2.24%
 
MEDICAMEQ.NS Medicamen Biotech Limited
484.45
-2.10%
 
HESTERBIO.NS Hester Biosciences Limited
1,777.90
+2.60%
 
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,629.70
+2.40%
 
INNOVACAP.NS Innova Captab Limited
896.40
-0.13%
 
BAJAJHCARE.NS Bajaj HealthCare Limited
624.95
+0.56%
 
STAR.NS Strides Pharma Science Limited
664.00
+7.19%
 
WINDLAS.NS Windlas Biotech Limited
1,063.80
-0.55%
 
JUBLPHARMA.NS Jubilant Pharmova Limited
918.50
-0.15%