• Sensex   38356.47   142.00  sensex_up_arr
  • Nifty   11341.15   0.00   sensex_up_arr
  • Bank Nifty   28181.95   0.00   sensex_up_arr
  • BSE Midcap   13865.38   0.18  sensex_up_arr
  • USDINR   71.35   0.08   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Albert David LtdIndustry : Pharmaceuticals - Indian - Formulations
BSE Code:524075
ISIN Demat:INE155C01010
Book Value(Rs):368.56
NSE Symbol:ALBERTDAVD
Div & Yield %:1.77
Market Cap (Rs Cr.):193.45
P/E(TTM):6.88
EPS(TTM):49.21
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)
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
Share Prices Of 2015
Dec 2015 436.50 366.50 419.70 19.08 15.09 17.48 239.65
Nov 2015 428.70 293.20 418.70 18.28 11.79 17.44 239.08
Oct 2015 339.00 305.00 311.50 14.39 12.65 12.97 177.87
Sep 2015 316.00 267.00 311.60 13.35 10.57 12.98 177.92
Aug 2015 369.00 266.40 306.20 15.92 10.94 12.75 174.84
Jul 2015 377.00 292.00 351.00 16.27 12.00 14.62 200.42
Jun 2015 323.00 275.60 295.80 13.98 11.10 12.32 168.90
May 2015 358.00 290.00 318.80 15.27 11.82 13.28 182.03
Apr 2015 404.30 273.10 313.20 17.64 9.71 13.04 178.84
Mar 2015 294.80 244.30 274.90 12.69 10.01 11.45 156.97
Feb 2015 325.00 237.10 246.40 15.61 10.66 11.18 140.69
Jan 2015 289.00 259.65 269.20 13.41 11.63 12.21 153.71
Adani Ports & Special Economic Zone Ltd     407.45   Down   0.00 (0.00%)   Asian Paints Ltd     1,798.70   Down   0.00 (0.00%)   Axis Bank Ltd     683.50   Down   0.00 (0.00%)   Bajaj Auto Ltd     2,958.05   Down   0.00 (0.00%)   Bajaj Finance Ltd     3,883.30   Down   0.00 (0.00%)   Bajaj Finserv Ltd     8,082.25   Down   0.00 (0.00%)   Bharat Petroleum Corporation Ltd     485.95   Down   0.00 (0.00%)   Bharti Airtel Ltd     393.55   Down   0.00 (0.00%)   Bharti Infratel Ltd     259.45   Down   0.00 (0.00%)   Britannia Industries Ltd     3,109.65   Down   0.00 (0.00%)   Cipla Ltd     440.90   Down   0.00 (0.00%)   Coal India Ltd     190.10   Down   0.00 (0.00%)   Dr Reddys Laboratories Ltd     2,651.90   Down   0.00 (0.00%)   Eicher Motors Ltd     18,327.95   Down   0.00 (0.00%)   GAIL (India) Ltd     125.85   Down   0.00 (0.00%)   Grasim Industries Ltd     698.65   Down   0.00 (0.00%)   HCL Technologies Ltd     1,086.80   Down   0.00 (0.00%)   HDFC Bank Ltd     1,204.40   Down   0.00 (0.00%)   Hero Honda Motors Ltd     2,609.20   Down   0.00 (0.00%)   Hindalco Industries Ltd     188.70   Down   0.00 (0.00%)   Hindustan Unilever Ltd     2,014.25   Down   0.00 (0.00%)   Housing Development Finance Corporation Ltd     2,014.75   Down   0.00 (0.00%)   ICICI Bank Ltd     428.85   Down   0.00 (0.00%)   Indian Oil Corporation Ltd     144.75   Down   0.00 (0.00%)   IndusInd Bank Ltd     1,250.60   Down   0.00 (0.00%)   Infosys Technologies Ltd     786.10   Down   0.00 (0.00%)   ITC Ltd     244.10   Down   0.00 (0.00%)   JSW Steel Ltd     221.45   Down   0.00 (0.00%)   Kotak Mahindra Bank Ltd     1,585.50   Down   0.00 (0.00%)   Larsen & Toubro Ltd     1,423.95   Down   0.00 (0.00%)   Mahindra & Mahindra Ltd     568.65   Down   0.00 (0.00%)   Maruti Suzuki India Ltd     6,821.10   Down   0.00 (0.00%)   Nestle India Ltd     14,169.00   Down   0.00 (0.00%)   NIFTY (S&P CNX)     11,341.15   Down   0.00 (0.00%)   NTPC Ltd     117.75   Down   0.00 (0.00%)   Oil & Natural Gas Corpn Ltd     135.25   Down   0.00 (0.00%)   Power Grid Corporation of India Ltd     198.40   Down   0.00 (0.00%)   Reliance Industries Ltd     1,358.00   Down   0.00 (0.00%)   State Bank of India     255.45   Down   0.00 (0.00%)   Sun Pharmaceuticals Industries Ltd     394.65   Down   0.00 (0.00%)   Tata Consultancy Services Ltd     2,021.00   Down   0.00 (0.00%)   Tata Motors Ltd     127.85   Down   0.00 (0.00%)   Tata Steel Ltd     344.85   Down   0.00 (0.00%)   Tech Mahindra Ltd     720.75   Down   0.00 (0.00%)   Titan Company Ltd     1,248.95   Down   0.00 (0.00%)   UltraTech Cement Ltd     4,170.30   Down   0.00 (0.00%)   UPL Ltd     586.65   Down   0.00 (0.00%)   Vedanta Ltd     147.80   Down   0.00 (0.00%)   Wipro Ltd     243.45   Down   0.00 (0.00%)   Yes Bank Ltd     40.10   Down   0.00 (0.00%)   Zee Entertainment Enterprises Ltd     242.90   Down   0.00 (0.00%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?