Price Data Selection & Download
Albert David Share Price All Time Records & Statistics (Jun 2016 - May 2026)
2447 daily OHLCV records on NSE from June 2016 to May 2026. Compare with Albert David valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹1753.95
September 03, 2024
NSE Exchange
Share Price All Time Low
₹263.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
726,990
July 20, 2021 • ₹572.05
NSE Exchange
Share Price History Data (Jun 2016 - May 2026)
ALBERTDAVD daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹715.20 | ₹715.50 | ₹704.50 | ₹706.30 | 1,239 |
| 2026-05-20 | ₹707.20 | ₹711.65 | ₹704.85 | ₹708.35 | 734 |
| 2026-05-19 | ₹708.95 | ₹719.20 | ₹708.95 | ₹716.45 | 1,145 |
| 2026-05-18 | ₹719.95 | ₹719.95 | ₹702.15 | ₹708.95 | 3,210 |
| 2026-05-15 | ₹709.05 | ₹728.80 | ₹702.45 | ₹720.85 | 4,495 |
| 2026-05-14 | ₹711.60 | ₹739.00 | ₹701.05 | ₹703.90 | 4,310 |
| 2026-05-13 | ₹730.00 | ₹738.60 | ₹705.10 | ₹716.80 | 21,523 |
| 2026-05-12 | ₹791.50 | ₹805.00 | ₹765.00 | ₹781.10 | 3,762 |
| 2026-05-11 | ₹784.10 | ₹802.95 | ₹784.10 | ₹792.10 | 2,111 |
| 2026-05-08 | ₹805.85 | ₹819.60 | ₹783.15 | ₹796.00 | 7,736 |
| 2026-05-07 | ₹813.95 | ₹813.95 | ₹785.05 | ₹789.75 | 5,042 |
| 2026-05-06 | ₹758.60 | ₹815.00 | ₹758.60 | ₹806.45 | 42,442 |
| 2026-05-05 | ₹736.70 | ₹762.30 | ₹724.80 | ₹758.60 | 7,889 |
| 2026-05-04 | ₹700.65 | ₹737.00 | ₹700.65 | ₹731.70 | 3,355 |
| 2026-04-30 | ₹714.60 | ₹718.95 | ₹706.30 | ₹715.40 | 1,294 |
| 2026-04-29 | ₹719.50 | ₹724.05 | ₹712.10 | ₹718.55 | 1,508 |
| 2026-04-28 | ₹719.50 | ₹733.45 | ₹715.00 | ₹720.20 | 3,626 |
| 2026-04-27 | ₹695.20 | ₹714.95 | ₹695.20 | ₹712.80 | 2,299 |
| 2026-04-24 | ₹722.35 | ₹722.35 | ₹695.00 | ₹697.30 | 3,504 |
| 2026-04-23 | ₹739.00 | ₹743.15 | ₹710.35 | ₹716.40 | 3,467 |
| 2026-04-22 | ₹758.00 | ₹758.00 | ₹738.10 | ₹742.75 | 2,382 |
| 2026-04-21 | ₹711.70 | ₹752.95 | ₹708.00 | ₹740.20 | 6,875 |
| 2026-04-20 | ₹715.60 | ₹723.85 | ₹707.90 | ₹714.95 | 2,024 |
| 2026-04-17 | ₹724.70 | ₹730.80 | ₹708.50 | ₹717.10 | 7,443 |
| 2026-04-16 | ₹730.00 | ₹733.00 | ₹721.05 | ₹723.25 | 2,716 |
| 2026-04-15 | ₹726.55 | ₹740.60 | ₹723.00 | ₹727.60 | 2,050 |
| 2026-04-13 | ₹704.00 | ₹724.80 | ₹704.00 | ₹719.25 | 2,519 |
| 2026-04-10 | ₹736.70 | ₹742.90 | ₹725.00 | ₹732.00 | 4,877 |
| 2026-04-09 | ₹675.05 | ₹769.80 | ₹666.70 | ₹725.80 | 58,762 |
| 2026-04-08 | ₹670.00 | ₹684.00 | ₹661.70 | ₹671.05 | 4,911 |
| 2026-04-07 | ₹657.75 | ₹666.00 | ₹654.00 | ₹660.10 | 1,116 |
| 2026-04-06 | ₹662.95 | ₹665.05 | ₹648.00 | ₹659.10 | 5,240 |
| 2026-04-02 | ₹603.85 | ₹668.80 | ₹602.15 | ₹654.60 | 6,245 |
| 2026-04-01 | ₹605.00 | ₹625.00 | ₹604.00 | ₹616.20 | 4,954 |
| 2026-03-30 | ₹592.00 | ₹616.25 | ₹579.90 | ₹587.05 | 10,823 |
| 2026-03-27 | ₹648.20 | ₹653.15 | ₹600.60 | ₹609.20 | 44,327 |
| 2026-03-25 | ₹650.55 | ₹658.90 | ₹645.25 | ₹648.75 | 7,026 |
| 2026-03-24 | ₹643.20 | ₹659.00 | ₹634.95 | ₹644.85 | 8,396 |
| 2026-03-23 | ₹667.95 | ₹667.95 | ₹639.00 | ₹647.60 | 7,066 |
| 2026-03-20 | ₹671.00 | ₹678.00 | ₹651.05 | ₹658.50 | 3,602 |
| 2026-03-19 | ₹669.90 | ₹679.35 | ₹667.00 | ₹671.35 | 1,877 |
| 2026-03-18 | ₹663.00 | ₹684.95 | ₹661.50 | ₹673.00 | 10,972 |
| 2026-03-17 | ₹673.95 | ₹682.00 | ₹665.50 | ₹669.90 | 3,678 |
| 2026-03-16 | ₹683.20 | ₹710.20 | ₹666.75 | ₹674.10 | 17,132 |
| 2026-03-13 | ₹680.65 | ₹685.75 | ₹671.50 | ₹676.45 | 2,924 |
| 2026-03-12 | ₹683.35 | ₹693.65 | ₹669.10 | ₹686.95 | 3,351 |
| 2026-03-11 | ₹679.45 | ₹698.95 | ₹672.45 | ₹690.80 | 4,247 |
| 2026-03-10 | ₹659.40 | ₹687.50 | ₹647.00 | ₹675.60 | 12,459 |
| 2026-03-09 | ₹660.00 | ₹671.95 | ₹642.60 | ₹648.75 | 8,742 |
| 2026-03-06 | ₹680.80 | ₹687.00 | ₹673.55 | ₹680.05 | 1,900 |
| 2026-03-05 | ₹704.75 | ₹704.75 | ₹675.00 | ₹681.55 | 5,199 |
| 2026-03-04 | ₹680.55 | ₹703.35 | ₹670.50 | ₹694.65 | 4,575 |
| 2026-03-02 | ₹695.30 | ₹702.35 | ₹676.20 | ₹686.55 | 4,056 |
| 2026-02-27 | ₹720.95 | ₹723.00 | ₹703.35 | ₹711.55 | 2,004 |
| 2026-02-26 | ₹724.95 | ₹728.95 | ₹712.00 | ₹714.45 | 1,496 |
| 2026-02-25 | ₹724.40 | ₹738.80 | ₹712.00 | ₹713.55 | 950 |
| 2026-02-24 | ₹719.05 | ₹724.00 | ₹710.00 | ₹710.50 | 1,529 |
| 2026-02-23 | ₹725.75 | ₹728.85 | ₹719.00 | ₹721.55 | 809 |
| 2026-02-20 | ₹723.00 | ₹732.75 | ₹721.00 | ₹725.70 | 1,230 |
| 2026-02-19 | ₹735.30 | ₹740.10 | ₹714.30 | ₹723.95 | 1,697 |
| 2026-02-18 | ₹730.10 | ₹744.00 | ₹730.10 | ₹735.30 | 1,417 |
| 2026-02-17 | ₹741.05 | ₹742.10 | ₹733.00 | ₹734.25 | 996 |
| 2026-02-16 | ₹757.70 | ₹757.70 | ₹733.20 | ₹735.95 | 2,824 |
| 2026-02-13 | ₹749.95 | ₹756.35 | ₹737.65 | ₹750.20 | 7,173 |
| 2026-02-12 | ₹765.05 | ₹779.00 | ₹741.10 | ₹743.45 | 31,205 |
| 2026-02-11 | ₹708.00 | ₹720.00 | ₹705.25 | ₹716.90 | 2,227 |
| 2026-02-10 | ₹696.25 | ₹711.00 | ₹690.10 | ₹707.35 | 2,892 |
| 2026-02-09 | ₹698.90 | ₹698.90 | ₹681.10 | ₹690.65 | 1,550 |
| 2026-02-06 | ₹698.65 | ₹698.65 | ₹678.30 | ₹680.55 | 1,201 |
| 2026-02-05 | ₹695.70 | ₹700.00 | ₹683.00 | ₹695.20 | 1,898 |
| 2026-02-04 | ₹718.00 | ₹718.00 | ₹682.05 | ₹687.50 | 2,392 |
| 2026-02-03 | ₹713.50 | ₹719.25 | ₹682.20 | ₹687.90 | 2,093 |
| 2026-02-02 | ₹696.65 | ₹696.65 | ₹681.10 | ₹683.60 | 1,077 |
| 2026-02-01 | ₹695.35 | ₹713.45 | ₹680.20 | ₹690.95 | 889 |
| 2026-01-30 | ₹699.80 | ₹699.80 | ₹685.00 | ₹687.40 | 988 |
| 2026-01-29 | ₹708.25 | ₹710.20 | ₹685.20 | ₹687.25 | 1,202 |
| 2026-01-28 | ₹663.35 | ₹711.00 | ₹663.35 | ₹703.70 | 2,415 |
| 2026-01-27 | ₹689.00 | ₹697.80 | ₹671.00 | ₹674.80 | 2,227 |
| 2026-01-23 | ₹692.60 | ₹698.80 | ₹685.05 | ₹689.75 | 1,024 |
| 2026-01-22 | ₹693.30 | ₹698.45 | ₹685.00 | ₹686.40 | 923 |
| 2026-01-21 | ₹685.00 | ₹701.00 | ₹685.00 | ₹686.25 | 3,375 |
| 2026-01-20 | ₹698.75 | ₹709.85 | ₹686.00 | ₹691.35 | 2,286 |
| 2026-01-19 | ₹700.00 | ₹705.00 | ₹685.10 | ₹688.55 | 6,193 |
| 2026-01-16 | ₹704.85 | ₹714.95 | ₹703.80 | ₹704.75 | 5,356 |
| 2026-01-14 | ₹717.00 | ₹717.00 | ₹704.00 | ₹710.85 | 4,958 |
| 2026-01-13 | ₹734.35 | ₹742.50 | ₹714.35 | ₹719.00 | 4,716 |
| 2026-01-12 | ₹732.00 | ₹746.95 | ₹710.00 | ₹728.95 | 8,104 |
| 2026-01-09 | ₹742.50 | ₹752.60 | ₹725.25 | ₹731.10 | 2,272 |
| 2026-01-08 | ₹762.40 | ₹763.00 | ₹742.55 | ₹749.55 | 896 |
| 2026-01-07 | ₹748.70 | ₹769.00 | ₹746.00 | ₹763.90 | 1,970 |
| 2026-01-06 | ₹759.20 | ₹761.95 | ₹745.00 | ₹745.75 | 1,839 |
| 2026-01-05 | ₹750.95 | ₹757.95 | ₹745.25 | ₹755.90 | 2,742 |
| 2026-01-02 | ₹745.85 | ₹756.00 | ₹742.20 | ₹752.70 | 1,813 |
| 2026-01-01 | ₹738.20 | ₹742.95 | ₹735.35 | ₹739.50 | 1,243 |
Albert David Share Price Performance Analysis (Jun 2016 - May 2026)
ALBERTDAVD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.49%
₹739.50 → ₹706.30
Year to Date
Price Volatility
5.44%
Low Volatility
Year to Date
Average Daily Volume
5,588
Year to Date Average
NSE Exchange
Albert David Share Price History – Frequently Asked Questions
Common questions about ALBERTDAVD historical data and records. For live price, key ratios and fundamentals, see ALBERTDAVD screener.
What is the all-time high share price of Albert David (ALBERTDAVD)?
The all-time high share price of Albert David was ₹1753.95 recorded on September 03, 2024 on the NSE exchange.
What is the all-time low share price of Albert David (ALBERTDAVD)?
The all-time low share price of Albert David was ₹263.0 recorded on March 23, 2020 on the NSE exchange.
How can I download ALBERTDAVD historical share price data?
You can download Albert David historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ALBERTDAVD shares?
The highest trading volume day for Albert David was 726,990 shares traded on July 20, 2021 on the NSE exchange, with share price at ₹572.05.