Price Data Selection & Download
Almondz Global Securities Share Price All Time Records & Statistics (Jun 2008 - May 2026)
4396 daily OHLCV records on NSE from June 2008 to May 2026. Explore ALMONDZ value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹39.13
August 02, 2024
NSE Exchange
Share Price All Time Low
₹0.96
March 26, 2014
NSE Exchange
Highest Volume Trading Day
34,266,582
January 08, 2024 • ₹23.99
NSE Exchange
Share Price History Data (Jun 2008 - May 2026)
ALMONDZ daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹13.65 | ₹14.09 | ₹13.63 | ₹13.69 | 78,111 |
| 2026-05-26 | ₹13.97 | ₹14.44 | ₹13.30 | ₹13.80 | 101,288 |
| 2026-05-25 | ₹14.00 | ₹14.01 | ₹13.82 | ₹13.97 | 142,035 |
| 2026-05-22 | ₹14.50 | ₹14.50 | ₹13.92 | ₹14.13 | 86,468 |
| 2026-05-21 | ₹15.98 | ₹15.98 | ₹13.65 | ₹14.22 | 183,554 |
| 2026-05-20 | ₹13.99 | ₹16.20 | ₹13.99 | ₹15.13 | 101,744 |
| 2026-05-19 | ₹14.10 | ₹14.60 | ₹14.06 | ₹14.35 | 38,023 |
| 2026-05-18 | ₹14.94 | ₹15.00 | ₹14.28 | ₹14.55 | 105,633 |
| 2026-05-15 | ₹15.47 | ₹15.47 | ₹14.87 | ₹14.94 | 12,661 |
| 2026-05-14 | ₹15.98 | ₹16.08 | ₹15.00 | ₹15.19 | 61,263 |
| 2026-05-13 | ₹15.49 | ₹16.45 | ₹15.27 | ₹15.65 | 55,958 |
| 2026-05-12 | ₹16.22 | ₹17.00 | ₹15.35 | ₹15.49 | 96,862 |
| 2026-05-11 | ₹16.90 | ₹17.25 | ₹16.20 | ₹16.74 | 27,674 |
| 2026-05-08 | ₹16.75 | ₹17.44 | ₹16.75 | ₹17.08 | 46,295 |
| 2026-05-07 | ₹17.70 | ₹17.70 | ₹16.76 | ₹17.05 | 91,868 |
| 2026-05-06 | ₹17.01 | ₹17.64 | ₹16.70 | ₹17.36 | 137,170 |
| 2026-05-05 | ₹16.95 | ₹17.50 | ₹16.57 | ₹17.01 | 65,604 |
| 2026-05-04 | ₹16.51 | ₹16.90 | ₹15.52 | ₹16.84 | 107,005 |
| 2026-04-30 | ₹17.18 | ₹17.18 | ₹16.45 | ₹16.48 | 46,936 |
| 2026-04-29 | ₹16.51 | ₹17.47 | ₹16.51 | ₹17.00 | 119,917 |
| 2026-04-28 | ₹17.46 | ₹17.46 | ₹15.81 | ₹16.74 | 47,165 |
| 2026-04-27 | ₹16.59 | ₹18.00 | ₹16.02 | ₹16.88 | 87,198 |
| 2026-04-24 | ₹16.87 | ₹17.01 | ₹16.00 | ₹16.26 | 56,921 |
| 2026-04-23 | ₹17.05 | ₹17.39 | ₹16.60 | ₹16.86 | 62,468 |
| 2026-04-22 | ₹16.34 | ₹17.17 | ₹16.34 | ₹16.98 | 67,781 |
| 2026-04-21 | ₹16.59 | ₹16.76 | ₹16.20 | ₹16.34 | 59,345 |
| 2026-04-20 | ₹16.70 | ₹16.90 | ₹16.06 | ₹16.59 | 126,498 |
| 2026-04-17 | ₹15.43 | ₹16.45 | ₹15.15 | ₹16.40 | 212,351 |
| 2026-04-16 | ₹15.48 | ₹15.48 | ₹14.90 | ₹15.13 | 100,656 |
| 2026-04-15 | ₹14.27 | ₹15.15 | ₹14.27 | ₹15.01 | 113,229 |
| 2026-04-13 | ₹13.98 | ₹14.62 | ₹13.50 | ₹14.22 | 89,217 |
| 2026-04-10 | ₹13.18 | ₹14.50 | ₹13.18 | ₹14.00 | 126,722 |
| 2026-04-09 | ₹14.90 | ₹14.90 | ₹13.26 | ₹13.60 | 88,033 |
| 2026-04-08 | ₹14.00 | ₹14.20 | ₹13.58 | ₹14.09 | 117,022 |
| 2026-04-07 | ₹13.44 | ₹13.44 | ₹12.96 | ₹13.27 | 59,663 |
| 2026-04-06 | ₹12.15 | ₹13.89 | ₹11.93 | ₹13.39 | 402,780 |
| 2026-04-02 | ₹11.90 | ₹12.09 | ₹11.52 | ₹11.87 | 58,069 |
| 2026-04-01 | ₹11.79 | ₹12.10 | ₹11.64 | ₹11.96 | 159,002 |
| 2026-03-30 | ₹13.39 | ₹13.39 | ₹10.68 | ₹11.33 | 213,959 |
| 2026-03-27 | ₹13.80 | ₹13.80 | ₹12.35 | ₹12.43 | 338,325 |
| 2026-03-25 | ₹13.35 | ₹14.00 | ₹13.21 | ₹13.45 | 1,272,583 |
| 2026-03-24 | ₹14.40 | ₹14.40 | ₹13.36 | ₹13.50 | 577,971 |
| 2026-03-23 | ₹14.22 | ₹14.84 | ₹13.60 | ₹13.63 | 110,825 |
| 2026-03-20 | ₹13.70 | ₹15.60 | ₹13.70 | ₹14.31 | 645,048 |
| 2026-03-19 | ₹14.00 | ₹14.37 | ₹13.26 | ₹13.65 | 241,638 |
| 2026-03-18 | ₹14.15 | ₹15.11 | ₹13.46 | ₹13.94 | 1,418,973 |
| 2026-03-17 | ₹14.00 | ₹14.44 | ₹13.99 | ₹14.13 | 109,122 |
| 2026-03-16 | ₹14.39 | ₹14.39 | ₹13.38 | ₹13.73 | 202,266 |
| 2026-03-13 | ₹14.11 | ₹14.39 | ₹13.50 | ₹13.95 | 1,454,693 |
| 2026-03-12 | ₹14.06 | ₹14.58 | ₹14.06 | ₹14.27 | 41,659 |
| 2026-03-11 | ₹14.80 | ₹14.80 | ₹14.10 | ₹14.22 | 160,761 |
| 2026-03-10 | ₹14.21 | ₹15.00 | ₹14.21 | ₹14.70 | 160,507 |
| 2026-03-09 | ₹14.10 | ₹14.73 | ₹14.00 | ₹14.21 | 59,534 |
| 2026-03-06 | ₹14.95 | ₹15.61 | ₹14.40 | ₹14.80 | 125,256 |
| 2026-03-05 | ₹15.22 | ₹15.22 | ₹14.30 | ₹14.40 | 29,057 |
| 2026-03-04 | ₹14.65 | ₹14.93 | ₹14.15 | ₹14.48 | 142,931 |
| 2026-03-02 | ₹15.12 | ₹15.95 | ₹14.56 | ₹15.13 | 128,607 |
| 2026-02-27 | ₹16.10 | ₹16.62 | ₹16.10 | ₹16.12 | 71,881 |
| 2026-02-26 | ₹15.89 | ₹16.90 | ₹15.89 | ₹16.13 | 207,424 |
| 2026-02-25 | ₹16.00 | ₹16.25 | ₹15.70 | ₹15.92 | 98,106 |
| 2026-02-24 | ₹16.02 | ₹16.35 | ₹15.85 | ₹15.99 | 97,176 |
| 2026-02-23 | ₹15.60 | ₹16.25 | ₹15.27 | ₹15.83 | 300,327 |
| 2026-02-20 | ₹14.80 | ₹15.49 | ₹14.80 | ₹15.39 | 87,144 |
| 2026-02-19 | ₹15.76 | ₹15.76 | ₹14.80 | ₹14.84 | 202,519 |
| 2026-02-18 | ₹15.02 | ₹15.77 | ₹14.89 | ₹15.31 | 69,039 |
| 2026-02-17 | ₹15.19 | ₹15.69 | ₹14.55 | ₹15.09 | 35,652 |
| 2026-02-16 | ₹15.26 | ₹15.77 | ₹15.00 | ₹15.19 | 67,846 |
| 2026-02-13 | ₹15.30 | ₹16.10 | ₹15.30 | ₹15.80 | 93,334 |
| 2026-02-12 | ₹16.10 | ₹16.79 | ₹15.57 | ₹15.87 | 268,661 |
| 2026-02-11 | ₹15.05 | ₹15.62 | ₹14.26 | ₹15.20 | 191,175 |
| 2026-02-10 | ₹14.75 | ₹15.20 | ₹14.70 | ₹14.93 | 59,296 |
| 2026-02-09 | ₹14.95 | ₹14.95 | ₹14.33 | ₹14.69 | 40,416 |
| 2026-02-06 | ₹14.43 | ₹14.70 | ₹14.01 | ₹14.11 | 67,521 |
| 2026-02-05 | ₹14.63 | ₹14.95 | ₹14.28 | ₹14.36 | 78,718 |
| 2026-02-04 | ₹14.12 | ₹15.00 | ₹14.12 | ₹14.63 | 63,690 |
| 2026-02-03 | ₹15.49 | ₹15.49 | ₹13.98 | ₹14.26 | 111,363 |
| 2026-02-02 | ₹14.70 | ₹14.70 | ₹13.61 | ₹14.15 | 76,165 |
| 2026-02-01 | ₹15.29 | ₹15.44 | ₹12.51 | ₹14.18 | 359,388 |
| 2026-01-30 | ₹14.62 | ₹15.21 | ₹14.55 | ₹14.61 | 77,161 |
| 2026-01-29 | ₹14.99 | ₹15.78 | ₹14.62 | ₹14.74 | 242,728 |
| 2026-01-28 | ₹14.32 | ₹15.30 | ₹14.32 | ₹14.75 | 163,685 |
| 2026-01-27 | ₹14.80 | ₹15.20 | ₹14.10 | ₹14.28 | 165,193 |
| 2026-01-23 | ₹15.23 | ₹15.97 | ₹14.30 | ₹14.85 | 259,382 |
| 2026-01-22 | ₹15.50 | ₹17.48 | ₹14.84 | ₹15.65 | 628,006 |
| 2026-01-21 | ₹13.66 | ₹16.32 | ₹13.43 | ₹15.70 | 2,691,782 |
| 2026-01-20 | ₹16.05 | ₹16.74 | ₹12.89 | ₹13.60 | 827,834 |
| 2026-01-19 | ₹16.48 | ₹16.48 | ₹15.99 | ₹16.11 | 50,913 |
| 2026-01-16 | ₹17.24 | ₹17.54 | ₹15.84 | ₹16.19 | 602,304 |
| 2026-01-14 | ₹17.30 | ₹17.80 | ₹17.01 | ₹17.24 | 108,077 |
| 2026-01-13 | ₹18.40 | ₹18.40 | ₹16.76 | ₹17.15 | 105,845 |
| 2026-01-12 | ₹18.12 | ₹18.27 | ₹17.22 | ₹17.45 | 76,541 |
| 2026-01-09 | ₹18.40 | ₹18.46 | ₹17.30 | ₹17.76 | 72,015 |
| 2026-01-08 | ₹18.85 | ₹19.14 | ₹17.62 | ₹17.92 | 107,462 |
| 2026-01-07 | ₹18.82 | ₹18.95 | ₹18.41 | ₹18.60 | 88,777 |
| 2026-01-06 | ₹18.98 | ₹18.99 | ₹18.08 | ₹18.77 | 136,464 |
| 2026-01-05 | ₹18.50 | ₹19.00 | ₹18.01 | ₹18.85 | 248,051 |
| 2026-01-02 | ₹18.01 | ₹18.90 | ₹18.01 | ₹18.68 | 188,723 |
| 2026-01-01 | ₹17.25 | ₹19.28 | ₹17.25 | ₹18.15 | 642,242 |
Almondz Global Securities Share Price Performance Analysis (Jun 2008 - May 2026)
ALMONDZ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.57%
₹18.15 → ₹13.69
Year to Date
Price Volatility
10.11%
Low Volatility
Year to Date
Average Daily Volume
217,387
Year to Date Average
NSE Exchange
Almondz Global Securities Share Price History – Frequently Asked Questions
Common questions about ALMONDZ historical data and records. For live price, key ratios and fundamentals, see Almondz Global Securities share price chart.
What is the all-time high share price of Almondz Global Securities (ALMONDZ)?
The all-time high share price of Almondz Global Securities was ₹39.13 recorded on August 02, 2024 on the NSE exchange.
What is the all-time low share price of Almondz Global Securities (ALMONDZ)?
The all-time low share price of Almondz Global Securities was ₹0.96 recorded on March 26, 2014 on the NSE exchange.
How can I download ALMONDZ historical share price data?
You can download Almondz Global Securities 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 ALMONDZ shares?
The highest trading volume day for Almondz Global Securities was 34,266,582 shares traded on January 08, 2024 on the NSE exchange, with share price at ₹23.99.