Albert David share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Albert David		MCap (aprox) 402.4 Crores	Symbol : ALBERTDAVD	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.6%	-4.6%	7.3%	-3.9%	-11.5%	-14.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	706.3	-2.05	1.24k	-0.3%
20-05-26	Wed	708.35	-8.1	734	-1.1%	Data Update : 8 PM
19-05-26	Tue	716.45	7.5	1.15k	1.1%	21-05-26 : 706.3
18-05-26	Mon	708.95	-11.9	3.21k	-1.7%
15-05-26	Fri	720.85	16.95	4.5k	2.4%	Compared to  :  12-05-26 781.1
14-05-26	Thu	703.9	-12.9	4.31k	-1.8%
13-05-26	Wed	716.8	-64.3	21.52k	-8.2%	7 Days %
12-05-26	Tue	781.1	-11	3.76k	-1.4%	-9.6%
11-05-26	Mon	792.1	-3.9	2.11k	-0.5%
08-05-26	Fri	796	6.25	7.74k	0.8%	Compared to  :  21-04-26 740.2
07-05-26	Thu	789.75	-16.7	5.04k	-2.1%
06-05-26	Wed	806.45	47.85	42.44k	6.3%	1 Month %
05-05-26	Tue	758.6	26.9	7.89k	3.7%	-4.6%
04-05-26	Mon	731.7	16.3	3.36k	2.3%	.
30-04-26	Thu	715.4	-3.15	1.29k	-0.4%	Compared to  :  20-03-26 658.5
29-04-26	Wed	718.55	-1.65	1.51k	-0.2%
28-04-26	Tue	720.2	7.4	3.63k	1.0%	2 Months %
27-04-26	Mon	712.8	15.5	2.3k	2.2%	7.3%
24-04-26	Fri	697.3	-19.1	3.5k	-2.7%
23-04-26	Thu	716.4	-26.35	3.47k	-3.5%	Compared to  :  20-02-26 735.3
22-04-26	Wed	742.75	2.55	2.38k	0.3%
21-04-26	Tue	740.2	25.25	6.88k	3.5%	3 Months %
20-04-26	Mon	714.95	-2.15	2.02k	-0.3%	-3.9%
17-04-26	Fri	717.1	-6.15	7.44k	-0.9%
16-04-26	Thu	723.25	-4.35	2.72k	-0.6%	Compared to  :  21-11-25 798.1
15-04-26	Wed	727.6	8.35	2.05k	1.2%
13-04-26	Mon	719.25	-12.75	2.52k	-1.7%	6 Months %
10-04-26	Fri	732	6.2	4.88k	0.9%	-11.5%
09-04-26	Thu	725.8	54.75	58.76k	8.2%
08-04-26	Wed	671.05	10.95	4.91k	1.7%	Compared to  :  21-05-25 827.35
07-04-26	Tue	660.1	1	1.12k	0.2%
06-04-26	Mon	659.1	4.5	5.24k	0.7%	1 year %
02-04-26	Thu	654.6	38.4	6.25k	6.2%	-14.6%
01-04-26	Wed	616.2	29.15	4.95k	5.0%
30-03-26	Mon	587.05	-22.15	10.82k	-3.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	609.2	-39.55	44.33k	-6.1%
25-03-26	Wed	648.75	3.9	7.03k	0.6%
24-03-26	Tue	644.85	-2.75	8.4k	-0.4%
23-03-26	Mon	647.6	-10.9	7.07k	-1.7%
20-03-26	Fri	658.5	-12.85	3.6k	-1.9%
19-03-26	Thu	671.35	-1.65	1.88k	-0.2%
18-03-26	Wed	673	-40.55	10.97k	0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	713.55	3.05	950	0.4%
26-02-26	Thu	710.5	-11.05	1.53k	-1.5%
25-02-26	Wed	721.55	-4.15	809	-0.6%
24-02-26	Tue	725.7	1.75	1.23k	0.2%
23-02-26	Mon	723.95	-11.35	1.7k	-1.5%
20-02-26	Fri	735.3	1.05	1.42k	0.1%
19-02-26	Thu	734.25	-1.7	996	-0.2%
18-02-26	Wed	735.95	-14.25	2.82k	-1.9%
17-02-26	Tue	750.2	6.75	7.17k	0.9%
16-02-26	Mon	743.45	26.55	31.21k	3.7%
13-02-26	Fri	716.9	9.55	2.23k	1.4%
12-02-26	Thu	707.35	16.7	2.89k	2.4%
11-02-26	Wed	690.65	10.1	1.55k	1.5%
10-02-26	Tue	680.55	-14.65	1.2k	-2.1%
09-02-26	Mon	695.2	7.7	1.9k	1.1%
06-02-26	Fri	687.5	-0.4	2.39k	-0.1%
05-02-26	Thu	687.9	4.3	2.09k	0.6%
04-02-26	Wed	683.6	-7.35	1.08k	-1.1%
03-02-26	Tue	690.95	3.55	889	0.5%
02-02-26	Mon	687.4	0.15	988	0.0%
01-02-26	Sun	687.25	-16.45	1.2k	-2.3%
30-01-26	Fri	703.7	28.9	2.42k	4.3%
29-01-26	Thu	674.8	-14.95	2.23k	-2.2%
28-01-26	Wed	689.75	3.35	1.02k	0.5%
27-01-26	Tue	686.4	0.15	923	0.0%
23-01-26	Fri	686.25	-5.1	3.38k	-0.7%
22-01-26	Thu	691.35	2.8	2.29k	0.4%
21-01-26	Wed	688.55	-16.2	6.19k	-2.3%
20-01-26	Tue	704.75	-6.1	5.36k	-0.9%
19-01-26	Mon	710.85	-8.15	4.96k	-1.1%
16-01-26	Fri	719	-9.95	4.72k	-1.4%
14-01-26	Wed	728.95	-2.15	8.1k	-0.3%
13-01-26	Tue	731.1	-18.45	2.27k	-2.5%
12-01-26	Mon	749.55	-14.35	896	-1.9%
09-01-26	Fri	763.9	18.15	1.97k	2.4%
08-01-26	Thu	745.75	-10.15	1.84k	-1.3%
07-01-26	Wed	755.9	3.2	2.74k	0.4%
06-01-26	Tue	752.7	13.2	1.81k	1.8%
05-01-26	Mon	739.5	2.9	1.24k	0.4%
02-01-26	Fri	736.6	2.4	1.77k	0.3%
01-01-26	Thu	734.2	-5.7	3.17k	-0.8%
31-12-25	Wed	739.9	-5.05	1.77k	-0.7%
30-12-25	Tue	744.95	-3.85	1.96k	-0.5%
29-12-25	Mon	748.8	-1.5	1.42k	-0.2%
26-12-25	Fri	750.3	-0.85	1.51k	-0.1%
24-12-25	Wed	751.15	7.6	1.05k	1.0%
23-12-25	Tue	743.55	-3	1.54k	-0.4%
22-12-25	Mon	746.55	-1.55	1.92k	-0.2%
19-12-25	Fri	748.1	2.95	1.32k	0.4%
18-12-25	Thu	745.15	-6.9	3.02k	-0.9%
17-12-25	Wed	752.05	-18.25	3.43k	-2.4%
16-12-25	Tue	770.3	1.7	1.39k	0.2%
15-12-25	Mon	768.6	17.75	1.29k	2.4%
12-12-25	Fri	750.85	-8.8	3.48k	-1.2%
11-12-25	Thu	759.65	4.1	3.03k	0.5%
10-12-25	Wed	755.55	-28	6.09k	-3.6%
09-12-25	Tue	783.55	11.45	3.78k	1.5%
08-12-25	Mon	772.1	-7.5	1.79k	-1.0%
05-12-25	Fri	779.6	-11.25	1.84k	-1.4%
04-12-25	Thu	790.85	6.75	1.29k	0.9%
03-12-25	Wed	784.1	-8.8	1.84k	-1.1%
02-12-25	Tue	792.9	1.55	1.66k	0.2%
01-12-25	Mon	791.35	1.3	1.72k	0.2%
28-11-25	Fri	790.05	5.95	1.23k	0.8%
27-11-25	Thu	784.1	3.7	1.47k	0.5%
26-11-25	Wed	780.4	-6.6	3.18k	-0.8%
25-11-25	Tue	787	-14.25	3.5k	-1.8%
24-11-25	Mon	801.25	3.15	1.99k	0.4%
21-11-25	Fri	798.1	-13.7	8.29k	-1.7%
20-11-25	Thu	811.8	-3.1	11.49k	-0.4%
19-11-25	Wed	814.9	1.25	1.33k	0.2%
18-11-25	Tue	813.65	-11.5	3.27k	-1.4%
17-11-25	Mon	825.15	-55.75	12.17k	-6.3%
14-11-25	Fri	880.9	10.6	4.71k	1.2%
13-11-25	Thu	870.3	19.7	2.82k	2.3%
12-11-25	Wed	850.6	-6.55	3.68k	-0.8%
11-11-25	Tue	857.15	-13.9	2.98k	-1.6%
10-11-25	Mon	871.05	-6.4	4.13k	-0.7%
07-11-25	Fri	877.45	-5.6	4.19k	-0.6%
06-11-25	Thu	883.05	33.15	7.48k	3.9%
04-11-25	Tue	849.9	5.7	3.27k	0.7%
03-11-25	Mon	844.2	-9.75	4.51k	-1.1%
31-10-25	Fri	853.95	15.85	7.49k	1.9%
30-10-25	Thu	838.1	30.5	10.4k	3.8%
29-10-25	Wed	807.6	6.45	2.01k	0.8%
28-10-25	Tue	801.15	-3.3	868	-0.4%
27-10-25	Mon	804.45	6.7	2.2k	0.8%
24-10-25	Fri	797.75	3.55	1.62k	0.4%
23-10-25	Thu	794.2	2.2	927	0.3%
21-10-25	Tue	792	-2	2.65k	-0.3%
20-10-25	Mon	794	-7.05	939	-0.9%
17-10-25	Fri	801.05	12.35	1.73k	1.6%
16-10-25	Thu	788.7	-7.75	3.21k	-1.0%
15-10-25	Wed	796.45	-5.95	1.57k	-0.7%
14-10-25	Tue	802.4	11.05	2.34k	1.4%
13-10-25	Mon	791.35	-3.1	2.47k	-0.4%
10-10-25	Fri	794.45	9	2.87k	1.1%
09-10-25	Thu	785.45	-5.95	1.58k	-0.8%
08-10-25	Wed	791.4	3.9	1.17k	0.5%
07-10-25	Tue	787.5	10.95	1.14k	1.4%
06-10-25	Mon	776.55	-4.7	1.74k	-0.6%
03-10-25	Fri	781.25	0.4	1.94k	0.1%
01-10-25	Wed	780.85	4.45	1.44k	0.6%
30-09-25	Tue	776.4	-17.35	2.13k	-2.2%
29-09-25	Mon	793.75	-3.3	2.64k	-0.4%
26-09-25	Fri	797.05	-2.55	2.41k	-0.3%
25-09-25	Thu	799.6	-3	1.31k	-0.4%
24-09-25	Wed	802.6	0.55	4.41k	0.1%
23-09-25	Tue	802.05	-8.65	6.28k	-1.1%
22-09-25	Mon	810.7	8.2	5.72k	1.0%
19-09-25	Fri	802.5	-0.2	2.24k	0.0%
18-09-25	Thu	802.7	-4.9	5.71k	-0.6%
17-09-25	Wed	807.6	4.35	2.08k	0.5%
16-09-25	Tue	803.25	-1.95	1.53k	-0.2%
15-09-25	Mon	805.2	1.4	3.47k	0.2%
12-09-25	Fri	803.8	5.45	1.96k	0.7%
11-09-25	Thu	798.35	-1.4	1.04k	-0.2%
10-09-25	Wed	799.75	-0.95	2.25k	-0.1%
09-09-25	Tue	800.7	1.1	4.19k	0.1%
08-09-25	Mon	799.6	-1.5	1.61k	-0.2%
05-09-25	Fri	801.1	-3.65	5.85k	-0.5%
04-09-25	Thu	804.75	-11.05	2.61k	-1.4%
03-09-25	Wed	815.8	14.4	2.58k	1.8%
02-09-25	Tue	801.4	5.65	1.62k	0.7%
01-09-25	Mon	795.75	-7.7	1.3k	-1.0%
29-08-25	Fri	803.45	-3.75	2.79k	-0.5%
28-08-25	Thu	807.2	-3.1	2.51k	-0.4%
26-08-25	Tue	810.3	-1.6	1k	-0.2%
25-08-25	Mon	811.9	-4.25	4.2k	-0.5%
22-08-25	Fri	816.15	8.1	2.06k	1.0%
21-08-25	Thu	808.05	2.9	4.67k	0.4%
20-08-25	Wed	805.15	-4.75	2.21k	-0.6%
19-08-25	Tue	809.9	0.35	4.22k	0.0%
18-08-25	Mon	809.55	8.7	4.04k	1.1%
14-08-25	Thu	800.85	-8.05	1.96k	-1.0%
13-08-25	Wed	808.9	10.55	2.42k	1.3%
12-08-25	Tue	798.35	-13	4.82k	-1.6%
11-08-25	Mon	811.35	2.6	5.3k	0.3%
08-08-25	Fri	808.75	-12.05	5.3k	-1.5%
07-08-25	Thu	820.8	-18.55	9.19k	-2.2%
06-08-25	Wed	839.35	-38.9	24.69k	-4.4%
05-08-25	Tue	878.25	-12.8	3.79k	-1.4%
04-08-25	Mon	891.05	-4.35	10.1k	-0.5%
01-08-25	Fri	895.4	-12.05	1.93k	-1.3%
31-07-25	Thu	907.45	17.05	3.54k	1.9%
30-07-25	Wed	890.4	2.8	6.8k	0.3%
29-07-25	Tue	887.6	-24.95	4.12k	-2.7%
28-07-25	Mon	912.55	-1	1.69k	-0.1%
25-07-25	Fri	913.55	4.8	1.89k	0.5%
24-07-25	Thu	908.75	-8.5	4.19k	-0.9%
23-07-25	Wed	917.25	-16.05	5.59k	-1.7%
22-07-25	Tue	933.3	8.25	5.29k	0.9%
21-07-25	Mon	925.05	0.15	2.58k	0.0%
18-07-25	Fri	924.9	3	7.38k	0.3%
17-07-25	Thu	921.9	-20.1	4.85k	-2.1%
16-07-25	Wed	942	36.4	7.5k	4.0%
15-07-25	Tue	905.6	2.3	4.92k	0.3%
14-07-25	Mon	903.3	-17.95	3.34k	-1.9%
11-07-25	Fri	921.25	-0.7	4.48k	-0.1%
10-07-25	Thu	921.95	-22.95	13.57k	-2.4%
09-07-25	Wed	923.6	-1.65	7.07k	-0.2%
08-07-25	Tue	946.55	57.05	27.86k	6.4%
07-07-25	Mon	889.5	-5.65	9.49k	-0.6%
04-07-25	Fri	895.15	13.6	16.83k	1.5%
03-07-25	Thu	881.55	45.45	21.35k	5.4%
02-07-25	Wed	836.1	1.15	4.94k	0.1%
01-07-25	Tue	834.95	-7.85	6.04k	-0.9%
30-06-25	Mon	842.8	-5.15	3.3k	-0.6%
27-06-25	Fri	847.95	5.3	3.87k	0.6%
26-06-25	Thu	842.65	3.9	3.42k	0.5%
25-06-25	Wed	838.75	-7.5	4.97k	-0.9%
24-06-25	Tue	846.25	0.3	2.81k	0.0%
23-06-25	Mon	845.95	0.7	6.46k	0.1%
20-06-25	Fri	845.25	-9.55	9.03k	-1.1%
19-06-25	Thu	854.8	-8.25	3.93k	-1.0%
18-06-25	Wed	863.05	0.4	5.44k	0.0%
17-06-25	Tue	862.65	2.05	8.53k	0.2%
16-06-25	Mon	860.6	5.2	13.07k	0.6%
13-06-25	Fri	855.4	4.45	13.62k	0.5%
12-06-25	Thu	850.95	19.4	14.86k	2.3%
11-06-25	Wed	831.55	25.35	10.94k	3.1%
10-06-25	Tue	806.2	5.05	3.68k	0.6%
09-06-25	Mon	801.15	2.3	3.75k	0.3%
06-06-25	Fri	798.85	-1.65	3.31k	-0.2%
05-06-25	Thu	800.5	-5.85	3.79k	-0.7%
04-06-25	Wed	806.35	4.1	6.25k	0.5%
03-06-25	Tue	802.25	-3.55	2.89k	-0.4%
02-06-25	Mon	805.8	-3.55	2.87k	-0.4%
30-05-25	Fri	809.35	2.15	3.99k	0.3%
29-05-25	Thu	807.2	-2.25	3.45k	-0.3%
28-05-25	Wed	809.45	-1.35	5.73k	-0.2%
27-05-25	Tue	810.8	-2.2	3.42k	-0.3%
26-05-25	Mon	813	2.85	3.34k	0.4%
23-05-25	Fri	810.15	-6.85	7.29k	-0.8%
22-05-25	Thu	817	-10.35	3.77k	-1.3%
21-05-25	Wed	827.35	2.55	9.53k	0.3%
20-05-25	Tue	824.8	-1.75	5.95k	-0.2%