• Sensex   41323.00   428.62  sensex_up_arr
  • Nifty   12125.90   133.40   sensex_up_arr
  • Bank Nifty   30838.20   0.90   sensex_up_arr
  • BSE Midcap   15631.91   1.34  sensex_up_arr
  • USDINR   71.56   0.00   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):394.84
NSE Symbol:ALBERTDAVD
Div & Yield %:1.35
Market Cap (Rs Cr.):253.44
P/E(TTM):8.48
EPS(TTM):52.33
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)
Jan 2020 549.00 406.65 475.30 12.22 8.61 10.09 271.40
Share Prices Of 2019
Dec 2019 416.00 384.05 408.40 8.91 8.04 8.67 233.20
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
Share Prices Of 2016
Dec 2016 374.90 315.00 339.95 16.68 12.96 14.29 194.11
Nov 2016 390.40 302.10 362.60 16.68 10.99 15.25 207.04
Oct 2016 424.80 305.00 390.30 19.23 12.78 16.41 222.86
Sep 2016 319.00 295.00 306.05 13.74 12.29 12.87 174.75
Aug 2016 338.00 276.15 306.40 14.68 11.34 12.88 174.95
Jul 2016 335.00 303.00 314.30 14.62 12.56 13.22 179.47
Jun 2016 324.00 290.05 309.80 14.31 11.75 13.03 176.90
May 2016 347.00 300.00 319.60 15.84 12.46 13.44 182.49
Apr 2016 324.00 290.00 305.00 14.34 11.36 12.82 174.16
Mar 2016 323.80 245.00 298.80 14.05 9.88 12.56 170.61
Feb 2016 380.00 238.20 247.20 15.98 9.74 10.30 141.15
Jan 2016 426.50 340.00 373.60 18.61 13.99 15.56 213.33
Adani Ports & Special Economic Zone Ltd     371.30   Up   4.70 (1.28%)   Asian Paints Ltd     1,884.90   Up   21.25 (1.14%)   Axis Bank Ltd     741.05   Up   7.40 (1.01%)   Bajaj Auto Ltd     3,090.90   Up   8.40 (0.27%)   Bajaj Finance Ltd     4,878.05   Up   120.05 (2.52%)   Bajaj Finserv Ltd     9,758.65   Up   229.15 (2.40%)   Bharat Petroleum Corporation Ltd     475.55   Up   4.80 (1.02%)   Bharti Airtel Ltd     543.40   Down   -4.85 (-0.88%)   Bharti Infratel Ltd     225.10   Up   15.10 (7.19%)   Britannia Industries Ltd     3,082.25   Up   15.80 (0.52%)   Cipla Ltd     447.50   Up   11.50 (2.64%)   Coal India Ltd     177.75   Up   5.90 (3.43%)   Dr Reddys Laboratories Ltd     3,278.15   Up   26.80 (0.82%)   Eicher Motors Ltd     18,875.20   Up   114.85 (0.61%)   GAIL (India) Ltd     119.85   Up   0.40 (0.33%)   Grasim Industries Ltd     757.15   Up   33.25 (4.59%)   HCL Technologies Ltd     605.75   Down   -1.30 (-0.21%)   HDFC Bank Ltd     1,227.20   Up   13.95 (1.15%)   Hero Honda Motors Ltd     2,251.60   Down   -1.05 (-0.05%)   Hindalco Industries Ltd     188.10   Up   3.75 (2.03%)   Hindustan Unilever Ltd     2,292.15   Up   57.75 (2.58%)   Housing Development Finance Corporation Ltd     2,377.25   Up   58.45 (2.52%)   ICICI Bank Ltd     544.80   Up   3.60 (0.67%)   Indian Oil Corporation Ltd     114.20   Up   1.55 (1.38%)   IndusInd Bank Ltd     1,142.15   Up   1.45 (0.13%)   Infosys Technologies Ltd     800.45   Up   2.80 (0.35%)   ITC Ltd     206.70   Up   2.85 (1.40%)   JSW Steel Ltd     280.85   Down   -3.95 (-1.39%)   Kotak Mahindra Bank Ltd     1,701.10   Up   10.10 (0.60%)   Larsen & Toubro Ltd     1,281.40   Down   -4.95 (-0.38%)   Mahindra & Mahindra Ltd     526.40   Up   3.20 (0.61%)   Maruti Suzuki India Ltd     6,756.60   Down   -24.50 (-0.36%)   Nestle India Ltd     16,785.05   Up   381.20 (2.32%)   NIFTY (S&P CNX)     12,125.90   Up   133.40 (1.11%)   NTPC Ltd     112.05   Up   2.45 (2.24%)   Oil & Natural Gas Corpn Ltd     101.70   Up   2.40 (2.42%)   Power Grid Corporation of India Ltd     187.50   Up   2.50 (1.35%)   Reliance Industries Ltd     1,503.80   Up   36.40 (2.48%)   State Bank of India     320.35   Up   2.80 (0.88%)   Sun Pharmaceuticals Industries Ltd     403.55   Down   -5.10 (-1.25%)   Tata Consultancy Services Ltd     2,196.35   Down   -19.40 (-0.88%)   Tata Motors Ltd     158.05   Down   -3.55 (-2.20%)   Tata Steel Ltd     433.20   Up   1.80 (0.42%)   Tech Mahindra Ltd     840.90   Up   2.10 (0.25%)   Titan Company Ltd     1,329.60   Up   18.60 (1.42%)   UltraTech Cement Ltd     4,473.10   Down   -2.60 (-0.06%)   UPL Ltd     585.20   Down   0.00 (0.00%)   Vedanta Ltd     142.65   Up   2.10 (1.49%)   Wipro Ltd     247.60   Up   3.55 (1.45%)   Yes Bank Ltd     35.30   Up   0.25 (0.71%)   Zee Entertainment Enterprises Ltd     252.25   Up   6.65 (2.71%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?