Albert David share price		* Reload page for latest data.	Stock Listed on :	14-06-16	Source NSE	SERIES : EQ
11-02-2026 Wed	BSE Sensex : 84,233.64 -40.28 -0.05%		NSE Nifty 50 : 25,953.85 +18.70 +0.07%		USD - INR 1 $ = Rs 90.67	Find Stock
Company:	Albert David		MCap (aprox) 406 Crores	Symbol : ALBERTDAVD	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.2%	-1.7%	-6.7%	-17.6%	-11.4%	-35.3%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
11-02-26	Wed	716.9	9.55	2.23k	1.4%
10-02-26	Tue	707.35	16.7	2.89k	2.4%	Data Update : 8 PM
09-02-26	Mon	690.65	10.1	1.55k	1.5%	11-02-26 : 716.9
06-02-26	Fri	680.55	-14.65	1.2k	-2.1%
05-02-26	Thu	695.2	7.7	1.9k	1.1%	Compared to  :  03-02-26 687.9
04-02-26	Wed	687.5	-0.4	2.39k	-0.1%
03-02-26	Tue	687.9	4.3	2.09k	0.6%	7 Days %
02-02-26	Mon	683.6	-7.35	1.08k	-1.1%	4.2%
01-02-26	Sun	690.95	3.55	889	0.5%
30-01-26	Fri	687.4	0.15	988	0.0%	Compared to  :  12-01-26 728.95
29-01-26	Thu	687.25	-16.45	1.2k	-2.3%
28-01-26	Wed	703.7	28.9	2.42k	4.3%	1 Month %
27-01-26	Tue	674.8	-14.95	2.23k	-2.2%	-1.7%
23-01-26	Fri	689.75	3.35	1.02k	0.5%	.
22-01-26	Thu	686.4	0.15	923	0.0%	Compared to  :  11-12-25 768.6
21-01-26	Wed	686.25	-5.1	3.38k	-0.7%
20-01-26	Tue	691.35	2.8	2.29k	0.4%	2 Months %
19-01-26	Mon	688.55	-16.2	6.19k	-2.3%	-6.7%
16-01-26	Fri	704.75	-6.1	5.36k	-0.9%
14-01-26	Wed	710.85	-8.15	4.96k	-1.1%	Compared to  :  11-11-25 870.3
13-01-26	Tue	719	-9.95	4.72k	-1.4%
12-01-26	Mon	728.95	-2.15	8.1k	-0.3%	3 Months %
09-01-26	Fri	731.1	-18.45	2.27k	-2.5%	-17.6%
08-01-26	Thu	749.55	-14.35	896	-1.9%
07-01-26	Wed	763.9	18.15	1.97k	2.4%	Compared to  :  11-08-25 808.9
06-01-26	Tue	745.75	-10.15	1.84k	-1.3%
05-01-26	Mon	755.9	3.2	2.74k	0.4%	6 Months %
02-01-26	Fri	752.7	13.2	1.81k	1.8%	-11.4%
01-01-26	Thu	739.5	2.9	1.24k	0.4%
31-12-25	Wed	736.6	2.4	1.77k	0.3%	Compared to  :  11-02-25 1108.45
30-12-25	Tue	734.2	-5.7	3.17k	-0.8%
29-12-25	Mon	739.9	-5.05	1.77k	-0.7%	1 year %
26-12-25	Fri	744.95	-3.85	1.96k	-0.5%	-35.3%
24-12-25	Wed	748.8	-1.5	1.42k	-0.2%
23-12-25	Tue	750.3	-0.85	1.51k	-0.1%	*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
22-12-25	Mon	751.15	7.6	1.05k	1.0%
19-12-25	Fri	743.55	-3	1.54k	-0.4%
18-12-25	Thu	746.55	-1.55	1.92k	-0.2%
17-12-25	Wed	748.1	2.95	1.32k	0.4%
16-12-25	Tue	745.15	-6.9	3.02k	-0.9%
15-12-25	Mon	752.05	-18.25	3.43k	-2.4%
12-12-25	Fri	770.3	1.7	1.39k	0.2%
11-12-25	Thu	768.6	17.75	1.29k	2.4%
10-12-25	Wed	750.85	-8.8	3.48k	-1.2%
09-12-25	Tue	759.65	4.1	3.03k	0.5%
08-12-25	Mon	755.55	-28	6.09k	-3.6%
05-12-25	Fri	783.55	11.45	3.78k	1.5%
04-12-25	Thu	772.1	-7.5	1.79k	-1.0%
03-12-25	Wed	779.6	-11.25	1.84k	-1.4%
02-12-25	Tue	790.85	6.75	1.29k	0.9%
01-12-25	Mon	784.1	-8.8	1.84k	-1.1%
28-11-25	Fri	792.9	1.55	1.66k	0.2%
27-11-25	Thu	791.35	1.3	1.72k	0.2%
26-11-25	Wed	790.05	5.95	1.23k	0.8%
25-11-25	Tue	784.1	3.7	1.47k	0.5%
24-11-25	Mon	780.4	-6.6	3.18k	-0.8%
21-11-25	Fri	787	-14.25	3.5k	-1.8%
20-11-25	Thu	801.25	3.15	1.99k	0.4%
19-11-25	Wed	798.1	-13.7	8.29k	-1.7%
18-11-25	Tue	811.8	-3.1	11.49k	-0.4%
17-11-25	Mon	814.9	1.25	1.33k	0.2%
14-11-25	Fri	813.65	-11.5	3.27k	-1.4%
13-11-25	Thu	825.15	-55.75	12.17k	-6.3%
12-11-25	Wed	880.9	10.6	4.71k	1.2%
11-11-25	Tue	870.3	19.7	2.82k	2.3%
10-11-25	Mon	850.6	-6.55	3.68k	-0.8%
07-11-25	Fri	857.15	-13.9	2.98k	-1.6%
06-11-25	Thu	871.05	-6.4	4.13k	-0.7%
04-11-25	Tue	877.45	-5.6	4.19k	-0.6%
03-11-25	Mon	883.05	33.15	7.48k	3.9%
31-10-25	Fri	849.9	5.7	3.27k	0.7%
30-10-25	Thu	844.2	-9.75	4.51k	-1.1%
29-10-25	Wed	853.95	15.85	7.49k	1.9%
28-10-25	Tue	838.1	30.5	10.4k	3.8%
27-10-25	Mon	807.6	6.45	2.01k	0.8%
24-10-25	Fri	801.15	-3.3	868	-0.4%
23-10-25	Thu	804.45	6.7	2.2k	0.8%
21-10-25	Tue	797.75	3.55	1.62k	0.4%
20-10-25	Mon	794.2	2.2	927	0.3%
17-10-25	Fri	792	-2	2.65k	-0.3%
16-10-25	Thu	801.05	12.35	1.73k	1.6%
15-10-25	Wed	794	-7.05	939	-0.9%
14-10-25	Tue	788.7	-7.75	3.21k	-1.0%
13-10-25	Mon	796.45	-5.95	1.57k	-0.7%
10-10-25	Fri	802.4	11.05	2.34k	1.4%
09-10-25	Thu	791.35	-3.1	2.47k	-0.4%
08-10-25	Wed	794.45	9	2.87k	1.1%
07-10-25	Tue	785.45	-5.95	1.58k	-0.8%
06-10-25	Mon	791.4	3.9	1.17k	0.5%
03-10-25	Fri	787.5	10.95	1.14k	1.4%
01-10-25	Wed	776.55	-4.7	1.74k	-0.6%
30-09-25	Tue	780.85	4.45	1.44k	0.6%
29-09-25	Mon	781.25	0.4	1.94k	0.1%
26-09-25	Fri	776.4	-17.35	2.13k	-2.2%
25-09-25	Thu	793.75	-3.3	2.64k	-0.4%
24-09-25	Wed	797.05	-2.55	2.41k	-0.3%
23-09-25	Tue	799.6	-3	1.31k	-0.4%
22-09-25	Mon	802.6	0.55	4.41k	0.1%
19-09-25	Fri	802.05	-8.65	6.28k	-1.1%
18-09-25	Thu	810.7	8.2	5.72k	1.0%
17-09-25	Wed	802.5	-0.2	2.24k	0.0%
16-09-25	Tue	802.7	-4.9	5.71k	-0.6%
15-09-25	Mon	807.6	4.35	2.08k	0.5%
12-09-25	Fri	803.25	-1.95	1.53k	-0.2%
11-09-25	Thu	805.2	1.4	3.47k	0.2%
10-09-25	Wed	803.8	5.45	1.96k	0.7%
09-09-25	Tue	798.35	-1.4	1.04k	-0.2%
08-09-25	Mon	799.75	-0.95	2.25k	-0.1%
05-09-25	Fri	800.7	1.1	4.19k	0.1%
04-09-25	Thu	801.1	-3.65	5.85k	-0.5%
03-09-25	Wed	799.6	-1.5	1.61k	-0.2%
02-09-25	Tue	804.75	-11.05	2.61k	-1.4%
01-09-25	Mon	815.8	14.4	2.58k	1.8%
29-08-25	Fri	801.4	5.65	1.62k	0.7%
28-08-25	Thu	795.75	-7.7	1.3k	-1.0%
26-08-25	Tue	803.45	-3.75	2.79k	-0.5%
25-08-25	Mon	807.2	-3.1	2.51k	-0.4%
22-08-25	Fri	810.3	-1.6	1k	-0.2%
21-08-25	Thu	811.9	-4.25	4.2k	-0.5%
20-08-25	Wed	816.15	8.1	2.06k	1.0%
19-08-25	Tue	808.05	2.9	4.67k	0.4%
18-08-25	Mon	809.9	0.35	4.22k	0.0%
14-08-25	Thu	805.15	-4.75	2.21k	-0.6%
13-08-25	Wed	809.55	8.7	4.04k	1.1%
12-08-25	Tue	800.85	-8.05	1.96k	-1.0%
11-08-25	Mon	808.9	10.55	2.42k	1.3%
08-08-25	Fri	798.35	-13	4.82k	-1.6%
07-08-25	Thu	811.35	2.6	5.3k	0.3%
06-08-25	Wed	808.75	-12.05	5.3k	-1.5%
05-08-25	Tue	820.8	-18.55	9.19k	-2.2%
04-08-25	Mon	839.35	-38.9	24.69k	-4.4%
01-08-25	Fri	878.25	-12.8	3.79k	-1.4%
31-07-25	Thu	891.05	-4.35	10.1k	-0.5%
30-07-25	Wed	895.4	-12.05	1.93k	-1.3%
29-07-25	Tue	907.45	17.05	3.54k	1.9%
28-07-25	Mon	890.4	2.8	6.8k	0.3%
25-07-25	Fri	887.6	-24.95	4.12k	-2.7%
24-07-25	Thu	912.55	-1	1.69k	-0.1%
23-07-25	Wed	913.55	4.8	1.89k	0.5%
22-07-25	Tue	908.75	-8.5	4.19k	-0.9%
21-07-25	Mon	917.25	-16.05	5.59k	-1.7%
18-07-25	Fri	933.3	8.25	5.29k	0.9%
17-07-25	Thu	925.05	0.15	2.58k	0.0%
16-07-25	Wed	924.9	3	7.38k	0.3%
15-07-25	Tue	942	36.4	7.5k	4.0%
14-07-25	Mon	921.9	-20.1	4.85k	-2.1%
11-07-25	Fri	905.6	2.3	4.92k	0.3%
10-07-25	Thu	903.3	-17.95	3.34k	-1.9%
09-07-25	Wed	921.25	-0.7	4.48k	-0.1%
08-07-25	Tue	921.95	-1.65	7.07k	-0.2%
07-07-25	Mon	923.6	-22.95	13.57k	-2.4%
04-07-25	Fri	946.55	57.05	27.86k	6.4%
03-07-25	Thu	889.5	-5.65	9.49k	-0.6%
02-07-25	Wed	895.15	13.6	16.83k	1.5%
01-07-25	Tue	881.55	45.45	21.35k	5.4%
30-06-25	Mon	836.1	1.15	4.94k	0.1%
27-06-25	Fri	834.95	-7.85	6.04k	-0.9%
26-06-25	Thu	842.8	-5.15	3.3k	-0.6%
25-06-25	Wed	847.95	5.3	3.87k	0.6%
24-06-25	Tue	842.65	3.9	3.42k	0.5%
23-06-25	Mon	838.75	-7.5	4.97k	-0.9%
20-06-25	Fri	846.25	0.3	2.81k	0.0%
19-06-25	Thu	845.95	0.7	6.46k	0.1%
18-06-25	Wed	845.25	-9.55	9.03k	-1.1%
17-06-25	Tue	854.8	-8.25	3.93k	-1.0%
16-06-25	Mon	863.05	0.4	5.44k	0.0%
13-06-25	Fri	862.65	2.05	8.53k	0.2%
12-06-25	Thu	860.6	5.2	13.07k	0.6%
11-06-25	Wed	855.4	4.45	13.62k	0.5%
10-06-25	Tue	850.95	19.4	14.86k	2.3%
09-06-25	Mon	831.55	25.35	10.94k	3.1%
06-06-25	Fri	806.2	5.05	3.68k	0.6%
05-06-25	Thu	801.15	2.3	3.75k	0.3%
04-06-25	Wed	798.85	-1.65	3.31k	-0.2%
03-06-25	Tue	800.5	-5.85	3.79k	-0.7%
02-06-25	Mon	806.35	4.1	6.25k	0.5%
30-05-25	Fri	802.25	-3.55	2.89k	-0.4%
29-05-25	Thu	805.8	-3.55	2.87k	-0.4%
28-05-25	Wed	809.35	2.15	3.99k	0.3%
27-05-25	Tue	807.2	-2.25	3.45k	-0.3%
26-05-25	Mon	809.45	-1.35	5.73k	-0.2%
23-05-25	Fri	810.8	-2.2	3.42k	-0.3%
22-05-25	Thu	813	2.85	3.34k	0.4%
21-05-25	Wed	817	-10.35	3.77k	-1.3%
20-05-25	Tue	810.15	-6.85	7.29k	-0.8%
19-05-25	Mon	827.35	2.55	9.53k	0.3%
16-05-25	Fri	824.8	-1.75	5.95k	-0.2%
15-05-25	Thu	826.55	0.65	10.61k	0.1%
14-05-25	Wed	825.9	-58.1	29.05k	-6.6%
13-05-25	Tue	884	-15.2	9.86k	-1.7%
12-05-25	Mon	899.2	94.05	24.89k	11.7%
09-05-25	Fri	821.8	14.75	3.94k	1.8%
08-05-25	Thu	805.15	-16.65	4.22k	-2.0%
07-05-25	Wed	807.05	-7.85	2.57k	-1.0%
06-05-25	Tue	814.9	-27.1	3.3k	-3.2%
05-05-25	Mon	842	10.2	3.91k	1.2%
02-05-25	Fri	831.8	6.05	4.72k	0.7%
30-04-25	Wed	825.75	-15.1	3.41k	-1.8%
29-04-25	Tue	840.85	1.95	4.09k	0.2%
28-04-25	Mon	838.9	-6.4	2.36k	-0.8%
25-04-25	Fri	877.35	5.15	9.17k	0.6%
24-04-25	Thu	845.3	-32.05	7.05k	-3.7%
23-04-25	Wed	872.2	-2.4	6.5k	-0.3%
22-04-25	Tue	874.6	20.65	6.59k	2.4%
21-04-25	Mon	872.35	2.25	4.36k	0.3%
17-04-25	Thu	851.7	5.9	7.55k	0.7%
16-04-25	Wed	845.8	2.15	5.23k	0.3%
15-04-25	Tue	843.65	52.05	8.58k	6.6%
11-04-25	Fri	791.6	16.55	5.42k	2.1%
09-04-25	Wed	775.05	-15.55	4.8k	-2.0%
08-04-25	Tue	790.6	8.65	8.83k	1.1%
07-04-25	Mon	781.95	-56.65	11.07k	-6.8%
04-04-25	Fri	838.6	-31.35	7.89k	-3.6%
03-04-25	Thu	869.95	30.1	7.71k	3.6%
02-04-25	Wed	829.8	21.5	9.88k	2.7%
01-04-25	Tue	839.85	10.05	6.22k	1.2%
28-03-25	Fri	808.3	-18.25	12.07k	-2.2%
27-03-25	Thu	826.55	-14.25	19.37k	-1.7%
26-03-25	Wed	840.8	-26.9	17.87k	-3.1%
25-03-25	Tue	867.7	-11.8	16.12k	-1.3%
24-03-25	Mon	879.5	10.85	12.24k	1.2%
21-03-25	Fri	868.65	20.8	39.29k	2.5%
20-03-25	Thu	847.85	5.9	16.41k	0.7%
19-03-25	Wed	841.95	39.8	18.79k	5.0%
18-03-25	Tue	802.15	5.35	20.26k	0.7%
17-03-25	Mon	796.8	-11.4	22.33k	-1.4%
13-03-25	Thu	808.2	-9.3	11.01k	-1.1%
12-03-25	Wed	817.5	-18.2	12.49k	-2.2%
11-03-25	Tue	835.7	-26.55	9.31k	-3.1%
10-03-25	Mon	862.25	-30.7	6.52k	-3.4%
07-03-25	Fri	892.95	21.6	9.61k	2.5%
06-03-25	Thu	871.35	-8.45	14.31k	-1.0%
05-03-25	Wed	879.8	57.4	9.52k	7.0%
04-03-25	Tue	822.4	-1.6	5.85k	-0.2%
03-03-25	Mon	824	-27.3	8.4k	-3.2%
28-02-25	Fri	851.3	-1.1	8.6k	-0.1%
27-02-25	Thu	852.4	-21.1	7.5k	-2.4%
25-02-25	Tue	873.5	17.3	7.42k	2.0%
24-02-25	Mon	890.75	-14.1	7.66k	-1.6%
21-02-25	Fri	856.2	-34.55	7.77k	-3.9%
20-02-25	Thu	904.85	29.6	4.99k	3.4%
19-02-25	Wed	875.25	-13.6	9.11k	-1.5%
18-02-25	Tue	888.85	-1.15	11.23k	-0.1%
17-02-25	Mon	890	38.5	23.63k	4.5%
14-02-25	Fri	851.5	-53.95	19.1k	-6.0%
13-02-25	Thu	905.45	-200.95	79.13k	-18.2%
12-02-25	Wed	1106.4	-2.05	6.46k	-0.2%
11-02-25	Tue	1108.45	-49.4	4.29k	-4.3%
10-02-25	Mon	1157.85	-9.7	5.39k	-0.8%
07-02-25	Fri	1167.55	-37.15	6.72k	-3.1%