• Sensex   38067.93   94.71  sensex_up_arr
  • Nifty   11247.55   25.15   sensex_up_arr
  • Bank Nifty   21451.80   0.19   sensex_up_arr
  • BSE Midcap   14705.17   0.05  sensex_up_arr
  • USDINR   73.94   0.06   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Albert David LtdIndustry : Pharmaceuticals - Indian - Formulations
BSE Code:524075
ISIN Demat:INE155C01010
Book Value(Rs):390.19
NSE Symbol:ALBERTDAVD
Div & Yield %:1.59
Market Cap (Rs Cr.):251.58
P/E(TTM):28.54
EPS(TTM):15.44
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)
Aug 2020 528.95 409.00 425.90 11.51 7.26 9.04 243.19
Jul 2020 425.50 378.00 410.50 9.36 7.49 8.71 234.40
Jun 2020 557.00 396.20 412.20 12.37 8.08 8.75 235.37
May 2020 520.00 416.45 493.85 11.50 8.07 10.48 281.99
Apr 2020 515.00 308.00 466.25 11.62 6.43 9.89 266.23
Mar 2020 438.90 255.00 321.75 9.52 5.02 6.83 183.72
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
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     341.75   Up   0.75 (0.22%)   Asian Paints Ltd     1,986.40   Up   26.45 (1.35%)   Axis Bank Ltd     424.65   Down   -2.20 (-0.52%)   Bajaj Auto Ltd     2,881.10   Down   -16.40 (-0.57%)   Bajaj Finance Ltd     3,278.60   Down   -16.15 (-0.49%)   Bajaj Finserv Ltd     5,852.35   Down   -24.35 (-0.41%)   Bharat Petroleum Corporation Ltd     353.05   Down   -33.50 (-8.67%)   Bharti Airtel Ltd     420.95   Down   -14.65 (-3.36%)   Britannia Industries Ltd     3,798.15   Up   61.30 (1.64%)   Cipla Ltd     774.70   Up   12.35 (1.62%)   Coal India Ltd     116.00   Down   -1.65 (-1.40%)   Divis Laboratories Ltd     3,047.95   Down   -13.95 (-0.46%)   Dr Reddys Laboratories Ltd     5,187.80   Up   103.60 (2.04%)   Eicher Motors Ltd     2,202.80   Up   4.30 (0.20%)   GAIL (India) Ltd     86.80   Down   -0.70 (-0.80%)   Grasim Industries Ltd     744.20   Up   22.75 (3.15%)   HCL Technologies Ltd     811.60   Down   -1.15 (-0.14%)   HDFC Bank Ltd     1,078.60   Up   16.05 (1.51%)   HDFC Life Insurance Company Ltd     559.40   Down   -11.40 (-2.00%)   Hero Honda Motors Ltd     3,147.30   Down   -27.65 (-0.87%)   Hindalco Industries Ltd     175.25   Down   -1.15 (-0.65%)   Hindustan Unilever Ltd     2,068.25   Up   35.05 (1.72%)   Housing Development Finance Corporation Ltd     1,740.05   Up   26.95 (1.57%)   ICICI Bank Ltd     354.75   Down   -2.30 (-0.64%)   Indian Oil Corporation Ltd     73.90   Down   -0.95 (-1.27%)   IndusInd Bank Ltd     527.40   Down   -8.85 (-1.65%)   Infosys Technologies Ltd     1,008.25   Down   -0.75 (-0.07%)   ITC Ltd     171.70   Up   2.30 (1.36%)   JSW Steel Ltd     277.75   Down   -6.35 (-2.24%)   Kotak Mahindra Bank Ltd     1,268.20   Up   4.95 (0.39%)   Larsen & Toubro Ltd     901.60   Up   6.15 (0.69%)   Mahindra & Mahindra Ltd     607.90   Down   -5.30 (-0.86%)   Maruti Suzuki India Ltd     6,743.45   Up   0.70 (0.01%)   Nestle India Ltd     15,918.65   Up   297.80 (1.91%)   NIFTY (S&P CNX)     11,247.55   Up   25.15 (0.22%)   NTPC Ltd     85.10   Down   -0.05 (-0.06%)   Oil & Natural Gas Corpn Ltd     69.25   Up   0.10 (0.14%)   Power Grid Corporation of India Ltd     162.45   Down   -0.85 (-0.52%)   Reliance Industries Ltd     2,234.35   Down   -10.70 (-0.48%)   SBI Life Insurance Company Ltd     811.45   Up   2.35 (0.29%)   Shree Cement Ltd     20,256.95   Up   422.30 (2.13%)   State Bank of India     185.40   Up   0.35 (0.19%)   Sun Pharmaceuticals Industries Ltd     500.45   Down   -5.70 (-1.13%)   Tata Consultancy Services Ltd     2,492.30   Up   3.90 (0.16%)   Tata Motors Ltd     133.30   Up   1.60 (1.21%)   Tata Steel Ltd     359.75   Down   -10.30 (-2.78%)   Tech Mahindra Ltd     791.75   Up   23.60 (3.07%)   Titan Company Ltd     1,201.35   Up   34.05 (2.92%)   UltraTech Cement Ltd     4,049.55   Down   -12.55 (-0.31%)   UPL Ltd     502.90   Up   9.80 (1.99%)   Wipro Ltd     313.55   Up   2.05 (0.66%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?