• Sensex   48347.59   -530.95  sensex_dwn_arr
  • Nifty   14238.90   -133.00   sensex_dwn_arr
  • Bank Nifty   31198.40   0.10   sensex_up_arr
  • BSE Midcap   18547.34   -1.14  sensex_dwn_arr
  • USDINR   72.94   -0.03   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Albert David LtdIndustry : Pharmaceuticals - Indian - Formulations
BSE Code:524075
ISIN Demat:INE155C01010
Book Value(Rs):404.10
NSE Symbol:ALBERTDAVD
Div & Yield %:1.65
Market Cap (Rs Cr.):241.76
P/E(TTM):22.63
EPS(TTM):18.71
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2020 473.60 419.10 441.85 13.12 11.00 11.91 252.30
Nov 2020 477.75 385.00 461.10 13.40 10.28 12.43 263.29
Oct 2020 446.00 383.65 386.15 12.36 10.28 10.41 220.49
Sep 2020 468.30 402.00 440.60 12.96 10.55 11.88 251.58
Aug 2020 528.95 409.00 425.90 14.63 9.23 11.48 243.19
Jul 2020 425.50 378.00 410.50 11.89 9.52 11.07 234.40
Jun 2020 557.00 396.20 412.20 15.71 10.27 11.11 235.37
May 2020 520.00 416.45 493.85 14.61 10.25 13.31 281.99
Apr 2020 515.00 308.00 466.25 14.77 8.16 12.57 266.23
Mar 2020 438.90 255.00 321.75 12.10 6.37 8.67 183.72
Feb 2020 568.35 390.75 403.90 12.73 8.02 8.57 230.63
Jan 2020 549.00 406.65 475.30 12.22 8.61 10.09 271.40
Share Prices Of 2019
Dec 2019 420.00 377.00 408.75 9.22 7.58 8.67 233.40
Nov 2019 475.00 395.00 403.10 11.27 8.19 8.55 230.17
Oct 2019 409.50 331.00 394.15 9.03 6.98 8.36 225.06
Sep 2019 393.00 327.00 348.10 8.62 6.88 7.39 198.77
Aug 2019 405.60 318.00 345.35 9.51 6.71 7.33 197.19
Jul 2019 401.85 351.00 361.85 8.78 7.22 7.68 206.62
Jun 2019 446.90 392.00 394.00 9.66 8.28 8.36 224.97
May 2019 508.95 370.00 437.30 11.15 7.63 9.28 249.70
Apr 2019 429.25 383.30 383.35 9.39 8.13 8.13 218.89
Mar 2019 447.00 385.00 394.00 9.69 8.05 8.36 224.97
Feb 2019 429.80 362.00 391.00 32.15 23.34 27.73 223.26
Jan 2019 425.00 360.05 371.00 31.07 24.79 26.32 211.84
Share Prices Of 2018
Dec 2018 444.55 353.00 410.15 33.20 23.56 29.09 234.20
Nov 2018 574.95 370.00 415.25 42.10 24.44 29.45 237.11
Oct 2018 605.70 450.00 529.75 44.75 31.35 37.58 302.49
Sep 2018 854.75 548.75 552.60 64.81 38.65 39.20 315.53
Aug 2018 615.95 392.00 615.95 43.69 27.30 43.69 351.71
Jul 2018 458.00 381.00 393.50 33.14 27.02 27.91 224.69
Jun 2018 474.60 358.10 411.15 34.89 24.88 29.16 234.77
May 2018 395.00 356.10 372.00 28.59 25.08 26.39 212.41
Apr 2018 393.00 362.00 378.65 28.53 24.14 26.86 216.21
Mar 2018 394.00 344.05 364.45 28.84 23.02 25.85 208.10
Feb 2018 412.00 349.00 387.85 15.20 11.84 13.96 221.46
Jan 2018 497.00 344.05 387.20 19.06 11.06 13.94 221.09
Share Prices Of 2017
Dec 2017 360.00 328.45 349.95 13.54 11.02 12.60 199.82
Nov 2017 373.00 276.00 350.35 13.86 9.87 12.61 200.05
Oct 2017 295.00 279.00 287.95 10.79 9.85 10.37 164.42
Sep 2017 332.00 280.00 285.25 12.24 9.90 10.27 162.88
Aug 2017 334.90 297.50 332.45 12.15 10.66 11.97 189.83
Jul 2017 342.85 305.05 329.80 12.81 10.70 11.87 188.32
Jun 2017 345.00 302.10 317.95 13.01 10.70 11.45 181.55
May 2017 334.70 280.00 322.75 12.43 9.75 11.62 184.29
Apr 2017 338.40 318.55 325.95 12.42 11.39 11.74 186.12
Mar 2017 343.35 315.00 318.65 12.52 11.31 11.47 181.95
Feb 2017 379.85 330.00 338.30 16.37 13.54 14.22 193.17
Jan 2017 381.00 332.55 374.15 16.21 13.50 15.73 213.64
Adani Ports & Special Economic Zone Ltd     523.65   Down   -12.15 (-2.27%)   Asian Paints Ltd     2,513.95   Down   -82.70 (-3.18%)   Axis Bank Ltd     658.40   Up   13.90 (2.16%)   Bajaj Auto Ltd     4,168.95   Up   79.45 (1.94%)   Bajaj Finance Ltd     4,908.70   Down   -63.85 (-1.28%)   Bajaj Finserv Ltd     9,198.90   Up   127.90 (1.41%)   Bharat Petroleum Corporation Ltd     387.30   Down   -8.75 (-2.21%)   Bharti Airtel Ltd     580.75   Up   3.90 (0.68%)   Britannia Industries Ltd     3,613.55   Up   5.55 (0.15%)   Cipla Ltd     836.80   Up   28.50 (3.53%)   Coal India Ltd     131.85   Down   -1.35 (-1.01%)   Divis Laboratories Ltd     3,569.05   Up   24.35 (0.69%)   Dr Reddys Laboratories Ltd     5,082.40   Up   45.50 (0.90%)   Eicher Motors Ltd     2,869.55   Down   -103.05 (-3.47%)   GAIL (India) Ltd     132.95   Down   -1.10 (-0.82%)   Grasim Industries Ltd     1,069.75   Up   65.75 (6.55%)   HCL Technologies Ltd     947.50   Down   -38.30 (-3.89%)   HDFC Bank Ltd     1,462.85   Up   19.30 (1.34%)   HDFC Life Insurance Company Ltd     680.40   Down   -7.00 (-1.02%)   Hero Honda Motors Ltd     3,474.95   Up   100.05 (2.96%)   Hindalco Industries Ltd     240.30   Up   1.10 (0.46%)   Hindustan Unilever Ltd     2,399.60   Down   -9.75 (-0.40%)   Housing Development Finance Corporation Ltd     2,551.40   Down   -38.05 (-1.47%)   ICICI Bank Ltd     538.05   Up   4.25 (0.80%)   Indian Oil Corporation Ltd     93.45   Down   -2.25 (-2.35%)   IndusInd Bank Ltd     849.15   Down   -44.15 (-4.94%)   Infosys Technologies Ltd     1,325.10   Down   -15.75 (-1.17%)   ITC Ltd     207.80   Down   -2.90 (-1.38%)   JSW Steel Ltd     382.45   Up   7.05 (1.88%)   Kotak Mahindra Bank Ltd     1,794.40   Down   -33.60 (-1.84%)   Larsen & Toubro Ltd     1,361.30   Down   -0.80 (-0.06%)   Mahindra & Mahindra Ltd     794.55   Down   -3.85 (-0.48%)   Maruti Suzuki India Ltd     7,981.50   Down   -67.35 (-0.84%)   Nestle India Ltd     17,415.25   Down   -174.35 (-0.99%)   NIFTY (S&P CNX)     14,238.90   Down   -133.00 (-0.93%)   NTPC Ltd     93.20   Down   -0.85 (-0.90%)   Oil & Natural Gas Corpn Ltd     91.35   Down   -1.40 (-1.51%)   Power Grid Corporation of India Ltd     190.20   Down   -4.00 (-2.06%)   Reliance Industries Ltd     1,941.00   Down   -108.60 (-5.30%)   SBI Life Insurance Company Ltd     862.85   Up   0.30 (0.03%)   Shree Cement Ltd     23,255.65   Down   -438.65 (-1.85%)   State Bank of India     280.95   Down   -2.75 (-0.97%)   Sun Pharmaceuticals Industries Ltd     586.40   Up   11.20 (1.95%)   Tata Consultancy Services Ltd     3,291.30   Down   -11.80 (-0.36%)   Tata Motors Ltd     279.15   Down   -10.20 (-3.53%)   Tata Steel Ltd     651.95   Up   4.95 (0.77%)   Tech Mahindra Ltd     972.05   Down   -8.80 (-0.90%)   Titan Company Ltd     1,499.85   Up   8.65 (0.58%)   UltraTech Cement Ltd     5,368.40   Down   -166.40 (-3.01%)   UPL Ltd     588.15   Up   21.20 (3.74%)   Wipro Ltd     437.25   Down   -7.50 (-1.69%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?