Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22570.35
167.95
(0.75%)
Sensex
74339.44
486.50
(0.66%)
USDINR
83.33
0.01
(0.01%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
Albert David Ltd
NSE : ALBERTDAVD
BSE : 524075
ISIN CODE : INE155C01010
Industry : Pharmaceuticals - Indian - Bulk Drugs & Formln
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Mar 2024
1,328.70
1,010.00
1,075.75
21.99
15.80
16.99
614.25
Feb 2024
1,509.70
1,256.30
1,305.75
24.86
19.17
20.62
745.58
Jan 2024
1,605.00
960.00
1,433.70
26.67
15.09
22.64
818.64
Share Prices Of 2023
Dec 2023
1,069.75
919.95
976.15
17.28
14.35
15.41
557.38
Nov 2023
1,090.20
814.45
1,058.90
17.69
12.76
16.72
604.63
Oct 2023
879.70
776.00
829.80
14.17
12.16
13.10
473.82
Sep 2023
828.95
729.00
776.80
14.31
11.16
12.27
443.55
Aug 2023
880.05
740.00
795.55
15.25
11.01
12.56
454.26
Jul 2023
745.50
584.85
741.65
11.83
9.04
11.71
423.48
Jun 2023
653.15
557.95
596.20
11.44
8.19
9.41
340.43
May 2023
618.95
555.00
578.15
10.01
8.59
9.13
330.12
Apr 2023
615.85
516.65
606.30
9.88
8.09
9.57
346.20
Mar 2023
571.00
508.35
511.90
9.55
7.97
8.08
292.29
Feb 2023
584.00
548.80
548.95
10.38
9.34
9.35
313.45
Jan 2023
597.95
532.45
548.00
10.64
8.81
9.33
312.91
Share Prices Of 2022
Dec 2022
643.50
533.10
567.70
11.60
8.78
9.66
324.16
Nov 2022
642.00
546.60
613.70
11.56
9.14
10.45
350.42
Oct 2022
580.05
548.70
562.30
10.13
9.34
9.57
321.07
Sep 2022
612.05
533.85
575.60
10.78
8.85
9.80
328.67
Aug 2022
597.00
517.00
543.30
11.20
8.38
9.25
310.22
Jul 2022
622.45
520.00
571.85
11.55
8.71
9.74
326.53
Jun 2022
563.05
485.40
519.10
9.90
8.12
8.84
296.41
May 2022
648.00
512.00
535.30
12.36
8.59
9.11
305.66
Apr 2022
648.70
545.20
617.85
11.30
9.23
10.52
352.79
Mar 2022
574.80
508.90
531.65
10.14
8.50
9.05
303.57
Feb 2022
719.35
495.00
518.75
20.01
13.13
13.85
296.21
Jan 2022
738.40
604.00
661.30
20.82
14.40
17.65
377.60
Share Prices Of 2021
Dec 2021
620.00
557.00
604.55
17.07
14.74
16.14
345.20
Nov 2021
658.75
568.60
575.55
18.31
14.64
15.36
328.64
Oct 2021
642.50
559.95
567.50
17.42
14.86
15.15
324.04
Sep 2021
627.85
563.50
597.60
17.30
14.09
15.95
341.23
Aug 2021
673.00
522.35
578.65
18.83
13.72
15.45
330.41
Jul 2021
622.00
478.75
546.35
18.05
12.71
14.58
311.97
Jun 2021
549.90
445.00
489.55
15.22
11.32
13.07
279.53
May 2021
511.90
430.65
461.45
14.29
11.24
12.32
263.49
Apr 2021
479.55
380.05
435.85
13.20
10.04
11.63
248.87
Mar 2021
413.50
371.45
376.75
11.57
9.70
10.06
215.12
Feb 2021
463.40
388.00
405.00
14.66
11.57
12.20
231.26
Jan 2021
483.80
417.00
426.15
15.13
12.39
12.84
243.33
Share Prices Of 2020
Dec 2020
473.60
419.10
441.85
14.66
12.29
13.31
252.30
Nov 2020
477.75
385.00
461.10
14.97
11.48
13.89
263.29
Oct 2020
446.00
383.65
386.15
13.82
11.49
11.64
220.49
Sep 2020
468.30
402.00
440.60
14.49
11.80
13.28
251.58
Aug 2020
528.95
409.00
425.90
16.35
10.31
12.83
243.19
Jul 2020
425.50
378.00
410.50
13.29
10.64
12.37
234.40
Jun 2020
557.00
396.20
412.20
17.56
11.47
12.42
235.37
May 2020
520.00
416.45
493.85
16.33
11.46
14.88
281.99
Apr 2020
515.00
308.00
466.25
16.51
9.13
14.05
266.23
Mar 2020
438.90
255.00
321.75
13.53
7.12
9.69
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