• Sensex   36542.47   -51.86  sensex_dwn_arr
  • Nifty   10760.00   -8.05   sensex_dwn_arr
  • Bank Nifty   22041.40   -1.59   sensex_dwn_arr
  • BSE Midcap   13372.40   -0.18  sensex_dwn_arr
  • USDINR   75.32   -0.09   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):390.19
NSE Symbol:ALBERTDAVD
Div & Yield %:1.72
Market Cap (Rs Cr.):232.2
P/E(TTM):12.11
EPS(TTM):33.57
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)
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     332.60   Down   -2.35 (-0.70%)   Asian Paints Ltd     1,707.05   Up   3.55 (0.21%)   Axis Bank Ltd     435.75   Down   -3.85 (-0.88%)   Bajaj Auto Ltd     2,892.70   Down   -2.00 (-0.07%)   Bajaj Finance Ltd     3,227.80   Down   -86.35 (-2.61%)   Bajaj Finserv Ltd     6,408.20   Down   -75.60 (-1.17%)   Bharat Petroleum Corporation Ltd     380.65   Up   4.30 (1.14%)   Bharti Airtel Ltd     579.00   Up   4.30 (0.75%)   Bharti Infratel Ltd     210.00   Up   0.95 (0.45%)   Britannia Industries Ltd     3,799.90   Up   73.25 (1.97%)   Cipla Ltd     637.20   Down   -1.70 (-0.27%)   Coal India Ltd     130.65   Down   -0.55 (-0.42%)   Dr Reddys Laboratories Ltd     3,891.95   Down   -13.50 (-0.35%)   Eicher Motors Ltd     19,543.35   Up   95.50 (0.49%)   GAIL (India) Ltd     100.95   Down   -1.45 (-1.42%)   Grasim Industries Ltd     611.40   Down   -0.05 (-0.01%)   HCL Technologies Ltd     600.00   Up   17.75 (3.05%)   HDFC Bank Ltd     1,077.35   Down   -27.75 (-2.51%)   Hero Honda Motors Ltd     2,692.55   Up   11.30 (0.42%)   Hindalco Industries Ltd     166.80   Up   3.10 (1.89%)   Hindustan Unilever Ltd     2,261.00   Up   37.20 (1.67%)   Housing Development Finance Corporation Ltd     1,845.30   Down   -40.70 (-2.16%)   ICICI Bank Ltd     354.65   Down   -5.70 (-1.58%)   Indian Oil Corporation Ltd     86.90   Up   0.75 (0.87%)   IndusInd Bank Ltd     536.30   Down   -2.95 (-0.55%)   Infosys Technologies Ltd     792.25   Up   10.40 (1.33%)   ITC Ltd     197.00   Up   2.65 (1.36%)   JSW Steel Ltd     196.55   Up   3.25 (1.68%)   Kotak Mahindra Bank Ltd     1,333.40   Down   -15.95 (-1.18%)   Larsen & Toubro Ltd     930.50   Down   -1.65 (-0.18%)   Mahindra & Mahindra Ltd     554.00   Down   -0.85 (-0.15%)   Maruti Suzuki India Ltd     5,964.00   Up   8.35 (0.14%)   Nestle India Ltd     16,979.25   Up   146.15 (0.87%)   NIFTY (S&P CNX)     10,760.00   Down   -8.05 (-0.07%)   NTPC Ltd     90.20   Down   -0.20 (-0.22%)   Oil & Natural Gas Corpn Ltd     78.75   Up   0.20 (0.25%)   Power Grid Corporation of India Ltd     169.40   Down   -3.20 (-1.85%)   Reliance Industries Ltd     1,909.30   Up   31.25 (1.66%)   Shree Cement Ltd     22,300.45   Up   5.05 (0.02%)   State Bank of India     192.55   Down   -3.05 (-1.56%)   Sun Pharmaceuticals Industries Ltd     499.35   Up   5.45 (1.10%)   Tata Consultancy Services Ltd     2,217.00   Down   -5.35 (-0.24%)   Tata Motors Ltd     107.90   Up   0.30 (0.28%)   Tata Steel Ltd     339.90   Up   1.20 (0.35%)   Tech Mahindra Ltd     591.05   Up   22.05 (3.88%)   Titan Company Ltd     964.05   Up   2.20 (0.23%)   UltraTech Cement Ltd     3,804.10   Up   5.60 (0.15%)   UPL Ltd     436.65   Up   0.15 (0.03%)   Vedanta Ltd     112.25   Up   1.90 (1.72%)   Wipro Ltd     225.30   Up   3.20 (1.44%)   Zee Entertainment Enterprises Ltd     172.25   Up   2.15 (1.26%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?