Almondz Global

Almondz Global Securities Ltd Historical Data

NSEBSE

₹21.75

(-1.49%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	19.2	21	19.2	20.55	2,427	73,93,133.58	2,19,718
23-Jun-2025	20.1	20.45	20	20.06	894	29,09,424.15	92,701
24-Jun-2025	20.06	20.76	19.7	19.93	1,415	62,33,518.7	1,88,062
25-Jun-2025	20.02	21.9	19.9	20.92	1,532	1,37,69,268.41	2,67,289
26-Jun-2025	20.7	20.75	19.77	20.05	1,823	76,50,877.5	2,61,111
27-Jun-2025	20.4	23.64	19.99	22.71	8,247	4,81,25,834.37	10,05,473
30-Jun-2025	22.99	26.12	22.98	25.4	12,081	6,90,20,652.78	11,29,812
01-Jul-2025	25.65	25.93	24.64	25.03	36,621	1,70,98,047.17	2,88,028
02-Jul-2025	25.4	26.6	24.4	24.69	27,142	1,08,74,642.56	1,88,314
03-Jul-2025	24.55	25.69	23.75	23.91	1,230	37,73,839.63	75,947
04-Jul-2025	23.92	24.47	23.6	23.87	846	30,60,072.09	67,429
07-Jul-2025	23.61	24.25	23.06	23.33	1,021	50,19,688.25	1,27,166
08-Jul-2025	23.45	24.95	22.5	23.19	1,101	52,13,995.4	1,18,639
09-Jul-2025	23.37	23.54	22.71	22.87	572	19,51,002.78	49,510
10-Jul-2025	22.8	23.71	22.8	23.42	625	43,65,958.62	1,40,085
11-Jul-2025	23.06	23.73	22.5	23.04	768	35,50,557.97	86,813
14-Jul-2025	22.7	23.58	22.5	22.99	1,064	61,78,041.71	1,34,755
15-Jul-2025	22.81	23.5	22.4	22.58	874	51,33,020.65	1,40,348
16-Jul-2025	22.85	23	22.01	22.2	788	26,59,856.72	64,504
17-Jul-2025	22.35	22.7	21.9	22.08	742	22,62,792.54	54,863
18-Jul-2025	22.4	22.51	21.41	21.75	886	53,96,660.76	1,49,829

Almondz Global: Related NEWS

No Record Found

Invest wise with Expert advice