NSE - Delayed Quote INR

Almondz Global Securities Limited (ALMONDZ.NS)

20.16
-0.90
(-4.27%)
At close: 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 27, 202521.3821.3819.9120.1620.16312,147
May 26, 202521.3221.9020.9521.0621.06137,532
May 23, 202521.0321.9921.0121.3221.32168,309
May 22, 202521.8421.8820.5020.9820.98184,489
May 21, 202521.7322.0921.3021.5021.5083,346
May 20, 202522.8922.8921.7121.7921.79150,450
May 19, 202522.0022.9621.9922.3622.36136,088
May 16, 202521.6422.2221.2721.9021.9075,961
May 15, 202521.8022.2921.0021.5221.52193,117
May 14, 202521.3822.5121.2521.7621.76295,772
May 13, 202521.0022.0020.5221.0921.09464,528
May 12, 202521.3021.7920.6121.0021.00392,947
May 9, 202520.9920.9919.8019.9919.99143,833
May 8, 202521.7922.0920.2020.7720.77136,919
May 7, 202521.0421.9121.0421.3621.36114,834
May 6, 202523.0023.3921.7021.8121.8196,371
May 5, 202522.5723.0021.9822.5722.5796,308
May 2, 202522.8322.8321.6122.0922.09260,060
Apr 30, 202523.3123.3122.2022.3922.39102,032
Apr 29, 202523.0023.4922.8123.0023.00160,386
Apr 28, 202523.0023.5522.6122.8722.87192,091
Apr 25, 202524.1224.6322.4923.1423.14327,572
Apr 24, 202525.0125.5024.2224.3524.35191,938
Apr 23, 202525.4025.6424.6124.9224.92120,159
Apr 22, 202526.5026.5024.7624.9324.93400,157
Apr 21, 202526.6027.9325.6126.0826.08434,835
Apr 17, 202523.6926.4823.6926.4826.48298,794
Apr 16, 202526.3526.3523.5024.0824.08317,767
Apr 15, 202526.0026.8525.5125.8225.82355,143
Apr 11, 202524.7026.0524.2825.5525.551,583,914
Apr 9, 202522.6324.4021.6523.6923.69245,651
Apr 8, 202522.4022.4020.8722.1922.19234,027
Apr 7, 202520.2021.3820.0020.9920.99200,101
Apr 4, 202523.1023.4421.5221.9021.90343,555
Apr 3, 202521.4622.3321.2522.3322.33135,845
Apr 2, 202521.5021.8720.9821.2721.27178,724
Apr 1, 202522.4522.9521.1221.4921.49385,647
Mar 28, 202521.2222.6221.1621.9121.91701,238
Mar 27, 202520.8222.6020.6021.5521.551,041,544
Mar 26, 202521.3021.7919.7221.5421.541,504,016
Mar 25, 202520.7620.7620.2220.7620.76483,885
Mar 24, 202519.3019.7819.2919.7819.78315,490
Mar 21, 202519.3919.5318.7018.8418.84396,689
Mar 20, 202519.0019.9018.4118.9918.991,067,335
Mar 19, 202519.4019.7418.7518.9618.96554,597
Mar 18, 202519.0019.0019.0019.0019.00-
Mar 17, 202520.2520.2518.8519.0019.00977,985
Mar 13, 202519.8620.4919.4519.8119.81917,626
Mar 12, 202521.3021.7120.3920.4820.48699,759
Mar 11, 202522.8522.8521.4721.4721.47415,769
Mar 10, 202524.4024.7022.6022.6022.60387,164
Mar 7, 202522.7323.8022.7223.7923.79390,808
Mar 6, 202522.5823.1022.2522.7322.73309,684
Mar 5, 202520.9922.0320.9922.0022.00212,870
Mar 4, 202519.4621.3019.4620.9920.99496,785
Mar 3, 202521.3621.7020.2920.2920.29247,669
Feb 28, 202520.8521.4820.6621.3621.36416,633
Feb 27, 202522.8023.0121.7521.7521.75242,357
Feb 25, 202524.2924.6222.5122.9022.90504,856
Feb 24, 202522.9323.4521.7123.4523.45423,274
Feb 21, 202521.6022.4120.4022.3422.34331,883
Feb 20, 202520.5021.3919.6021.3521.35770,283
Feb 19, 202520.3822.0120.3820.3820.38647,123
Feb 18, 202522.3022.3021.4621.4621.46292,801
Feb 17, 202523.3923.3922.5922.5922.59280,248
Feb 14, 202525.0025.1123.7823.7823.78208,518
Feb 13, 202525.3126.4025.0425.0425.04209,727
Feb 12, 202527.7527.9026.3626.3626.3691,217
Feb 11, 202529.0629.2027.7427.7527.75110,800
Feb 10, 202531.4031.7029.2029.2029.20114,978
Feb 7, 202529.4930.8528.5430.7430.74113,469
Feb 6, 202530.5830.5929.3829.3929.3961,918
Feb 5, 202530.9030.9329.5130.9330.93428,131
Feb 4, 202528.0629.4627.5029.4629.4698,367
Feb 3, 202528.8130.0028.0628.0628.06166,976
Feb 1, 202530.8030.8028.1929.5429.5423,691
Jan 31, 202531.4431.4428.8029.6829.68210,034
Jan 30, 202531.1031.1029.3629.9629.9634,771
Jan 29, 202529.7030.5028.3230.1730.1769,019
Jan 28, 202529.7631.7529.7029.7029.7055,739
Jan 27, 202532.9232.9231.2731.2731.2731,680
Jan 24, 202532.9234.2532.9232.9232.9267,687
Jan 23, 202533.6033.9633.6033.6033.6070,513
Jan 22, 202533.3033.3032.6433.3033.3078,773
Jan 21, 202532.6533.9832.6532.6532.65207,218
Jan 20, 202533.3233.3232.6733.3233.32482,787
Jan 17, 202532.6732.6731.7932.6732.6783,796
Jan 16, 202532.0332.0332.0332.0332.0389,829
Jan 15, 202531.4131.7031.4131.4131.4137,591
Jan 14, 202532.0032.5031.5832.0032.0047,097
Jan 13, 202532.2333.0032.2332.2332.23195,688
Jan 10, 202532.8932.8931.9732.8932.8996,427
Jan 9, 202532.4333.7632.4332.4332.43208,468
Jan 8, 202533.1033.1032.4033.1033.10564,425
Jan 7, 202533.0733.1633.0733.0733.071,649,824
Jan 6, 202533.7534.8533.7533.7533.75430,025
Jan 3, 202534.1734.1733.5034.1734.17191,980
Jan 2, 202533.5033.5133.5033.5033.50230,213
Jan 1, 202533.5033.5032.8233.5033.50273,285
Dec 31, 202433.4933.5033.2033.4933.49315,504
Dec 30, 202433.2533.2533.0033.2533.25283,451
Dec 27, 202433.0033.0032.3433.0033.00321,629
Dec 26, 202433.0033.0033.0033.0033.00222,648
Dec 24, 202432.8632.8632.1532.8632.86181,841
Dec 23, 202432.2532.7532.2432.2532.25134,104
Dec 20, 202432.9033.0032.8332.9032.90245,266
Dec 19, 202433.0933.9432.1133.5133.51397,874
Dec 18, 202433.9934.1232.5033.5533.55744,602
Dec 17, 202433.4934.2731.2032.5032.501,489,109
Dec 16, 202432.6432.6432.0232.6432.641,125,907
Dec 13, 202429.6031.0929.0031.0931.091,648,896
Dec 12, 202429.2429.9027.2029.6129.61549,195
Dec 11, 202427.5028.8027.5028.4828.4859,728
Dec 10, 202428.8529.0227.6628.4928.4952,365
Dec 9, 202429.1630.1528.2528.9428.9493,255
Dec 6, 202429.1529.7029.1529.1529.15113,121
Dec 5, 202429.7030.2029.7029.7029.7076,629
Dec 4, 202429.6329.6329.4829.6329.6399,890
Dec 3, 202429.0529.0529.0529.0529.05149,353
Dec 2, 202428.4928.4928.4928.4928.4972,667
Nov 29, 202427.9427.9427.9427.9427.94109,065
Nov 28, 202427.4027.4027.0027.4027.40105,883
Nov 27, 202426.9926.9926.4526.9926.99238,654
Nov 26, 202426.9927.0026.5026.9926.99112,525
Nov 25, 202426.9627.2926.9626.9626.9613,012
Nov 22, 202427.5027.7027.5027.5027.5020,348
Nov 21, 202427.7028.0027.7027.7027.7015,103
Nov 19, 202428.0229.1628.0228.0228.0211,933
Nov 18, 202428.6028.9928.6028.6028.6078,600
Nov 14, 202428.7528.8128.7528.7528.7534,786
Nov 13, 202428.8128.8228.8128.8128.8148,516
Nov 12, 202429.4030.0029.4029.4029.4024,051
Nov 11, 202430.0030.0029.7030.0030.0028,128
Nov 8, 202429.7030.5029.7029.7029.7041,867
Nov 7, 202430.2430.2430.1430.2430.2468,897
Nov 6, 202430.1430.5029.5730.1430.1461,747
Nov 5, 202430.1830.1830.1830.1830.1834,318
Nov 4, 202433.2033.2030.2730.8030.80131,110
Nov 1, 202432.7232.7231.1031.8731.87128,007
Oct 31, 202430.7031.3229.3031.3031.30130,433
Oct 30, 202427.7029.8327.7029.8329.8381,391
Oct 29, 202428.5028.7227.4028.4128.41121,506
Oct 28, 202427.5028.2026.1027.7627.7669,228
Oct 25, 202428.5828.5827.4327.4327.4399,737
Oct 24, 202429.8730.2928.3728.8828.88432,956
Oct 23, 202429.8130.3828.9029.8729.8740,180
Oct 22, 202430.6431.2529.6029.8129.8175,156
Oct 21, 202432.0032.0030.4830.6730.6782,798
Oct 18, 202432.2032.9931.7532.0932.0963,906
Oct 17, 202435.1435.1432.5033.4333.43125,791
Oct 16, 202433.2434.3032.0034.0034.00120,398
Oct 15, 202434.8035.0032.5033.3333.33277,533
Oct 14, 202433.4533.4532.0233.4533.45145,234
Oct 11, 202430.9931.8629.6331.8631.86203,818
Oct 10, 202431.3131.3129.6430.3530.3567,749
Oct 9, 202430.6731.0029.6830.7030.70123,920
Oct 8, 202429.1031.4029.0030.6730.6794,605
Oct 7, 202431.7931.7929.2029.9329.93194,646
Oct 4, 202430.2531.6729.5630.7430.7461,975
Oct 3, 202431.0031.7030.5730.8330.83133,583
Oct 1, 202431.3032.4331.0131.9631.9691,648
Sep 30, 202431.0132.5331.0131.4531.4559,141
Sep 27, 202431.8432.8031.0031.6231.62274,035
Sep 26, 202432.7033.5830.8131.8431.84291,234
Sep 25, 202432.3432.6331.0032.0532.05226,366
Sep 24, 202431.2332.1530.0031.9931.99285,783
Sep 23, 202431.8031.8030.1030.6230.62148,000
Sep 20, 202431.6431.6430.2430.7930.79167,709
Sep 19, 202431.6132.6531.0331.0331.03216,151
Sep 18, 202433.6833.6831.2432.6732.67294,298
Sep 17, 202432.8535.4032.8532.8932.89149,587
Sep 16, 202434.8435.2433.8034.3434.34291,745
Sep 13, 202433.5833.5832.5033.5733.57557,008
Sep 12, 202430.9031.9930.9031.9931.99501,312
Sep 11, 202429.0230.4728.1530.4730.47171,319
Sep 10, 202430.2530.6028.9029.0229.02468,425
Sep 9, 202431.9631.9629.9930.1830.18398,863
Sep 6, 202431.3932.0030.3131.5731.57202,145
Sep 5, 202432.0032.3931.0031.3331.33289,448
Sep 4, 202433.0034.0031.9532.3432.34300,808
Sep 3, 202434.1534.4033.0033.6233.62253,487
Sep 2, 202434.9035.5432.6133.5233.52319,526
Aug 30, 202433.9934.0933.0033.9633.96741,202
Aug 29, 202431.4532.4730.7032.4732.47912,203
Aug 28, 202430.9031.6930.4630.9330.93152,423
Aug 27, 202430.2931.3529.5030.9030.90319,951
Aug 26, 202431.9031.9029.7129.8629.86986,127
Aug 23, 202432.9034.5031.2831.2831.281,151,195
Aug 22, 202430.9532.9330.9532.9332.935,253,974
Aug 21, 202432.0032.0030.6031.3731.37339,587
Aug 20, 202431.1532.4930.6031.1231.12228,373
Aug 19, 202431.0331.9930.5031.1231.12364,807
Aug 16, 202431.1032.0030.4031.0331.03204,128
Aug 14, 202430.7333.5030.7331.9931.99103,584
Aug 13, 202434.5034.7032.3332.3532.35421,584
Aug 12, 202433.2136.0733.2134.0434.04634,225
Aug 9, 202435.4835.5533.9534.7934.79341,023
Aug 8, 202432.5334.3732.5334.3434.34499,745
Aug 7, 202434.7034.8932.4032.7432.74393,019
Aug 6, 202434.9036.3533.4133.8733.87729,735
Aug 5, 202435.9037.5034.6434.9934.992,105,536
Aug 2, 202439.1339.1335.4836.4736.474,024,065
Aug 1, 202437.2737.2734.8237.2737.272,706,690
Jul 31, 202435.5035.5032.2535.5035.502,601,698
Jul 30, 202433.8133.8133.8133.8133.81512,183
Jul 29, 202432.2032.2032.2032.2032.20826,623
Jul 26, 202429.4130.6729.4130.6730.67655,639
Jul 25, 202428.4930.0027.7229.2129.21928,297
Jul 24, 202427.7529.2826.9029.1829.18917,583
Jul 23, 2024 6:1 Stock Splits
Jul 23, 202428.9128.9127.3427.8927.89888,185
Jul 22, 202428.2829.2727.7128.7728.772,220,792
Jul 19, 202427.6728.0126.3328.0128.012,887,206
Jul 18, 202426.4226.8325.9126.6726.672,054,916
Jul 16, 202426.4027.2725.2725.5525.552,480,358
Jul 15, 202427.7927.7925.3626.4026.402,447,952
Jul 12, 202426.1726.4725.6726.4726.471,396,530
Jul 11, 202424.0125.2023.5225.2025.205,144,508
Jul 10, 202423.5024.0122.8824.0024.003,279,972
Jul 9, 202421.8722.8721.8722.8722.87818,670
Jul 8, 202422.7322.7321.6821.7821.78169,914
Jul 5, 202422.0922.8822.0822.3422.34380,478
Jul 4, 202422.8322.8322.0122.0622.06321,654
Jul 3, 202423.0023.2322.1722.3522.35893,244
Jul 2, 202422.8023.0622.1722.2822.28171,816
Jul 1, 202423.5023.9422.3422.4522.45600,870
Jun 28, 202423.1723.5622.8023.0623.06658,908
Jun 27, 202424.3024.3022.6323.1723.17915,270
Jun 26, 202423.1324.0322.3823.3023.302,123,748
Jun 25, 202422.9023.7022.0022.8922.891,368,990
Jun 24, 202421.5823.1521.5822.5822.581,134,630
Jun 21, 202422.5022.5021.8022.1122.11384,102
Jun 20, 202422.4822.5622.0822.2322.23215,502
Jun 19, 202422.3322.6721.6822.2722.27436,644
Jun 18, 202422.8323.0021.6722.0022.00731,280
Jun 14, 202422.1722.8722.1722.5922.59551,088
Jun 13, 202422.6722.9221.9722.1722.17939,990
Jun 12, 202421.8322.7321.1822.5822.581,879,200
Jun 11, 202421.6722.2520.9221.3021.303,138,684
Jun 10, 202418.9220.5718.6420.5720.573,395,640
Jun 7, 202418.3318.8318.1818.7018.70288,168
Jun 6, 202418.1318.6918.1318.4018.4071,544
Jun 5, 202417.7818.2816.4217.8817.88226,266
Jun 4, 202419.1719.7917.7617.7817.781,379,286
Jun 3, 202419.9720.2219.2519.7319.73361,386
May 31, 202419.1719.9119.0219.5619.56122,964
May 30, 202419.0219.6718.9519.5519.55145,548
May 29, 202419.3319.8319.1719.4919.49284,070
May 28, 202419.9220.4718.9219.0119.01156,216
May 27, 202419.6720.6519.4019.5219.52123,372

Related Tickers

BLBLIMITED.NS BLB Limited
14.64
-0.54%
 
AVONMORE.NS Avonmore Capital & Management Services Limited
21.99
+1.99%
 
HLI Houlihan Lokey, Inc.
176.31
+2.00%
 
GRYP Gryphon Digital Mining, Inc.
1.1500
-9.45%