Almondz Global Securities share price history

NSE: ALMONDZBSE: 531400Capital MarketsSmall Cap

Almondz Global Securities Limited · Face value ₹1 · Listed Feb 1996 on BSE, Jun 2008 on NSE

₹17.26₹0.24 (1.41%)BSE ₹16.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹17.02.

28 Oct: open ₹17.10, high ₹17.35, low ₹16.56

52-week range of traded prices to 28 Oct 2026

₹10.68Low, 30 Mar 2026₹21.92High, 28 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 30 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹330 Cr2,226th largest listed
P/E: 10.15
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 12.7%
ROCE: 6.9%
Debt to equity: 0.15
Volume, NSE: 24,062

Almondz Global Securities share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Almondz Global Securities' share price is on record from 2 Jan 2007, when it closed at ₹8.65, to 28 Oct 2026. Its highest close was ₹37.27 on 1 Aug 2024 and its lowest ₹0.96 on 26 Mar 2014, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.26	−2.5%	21.38	11.33	17.25	21.92	10.68	4,40,21,753
2025	17.70	−47.1%	34.17	14.71	32.82	34.85	14.41	6,63,49,649
2024	33.49	+125.3%	37.27	14.53	14.87	39.13	14.05	21,70,84,975
2023	14.87	+26.5%	16.41	9.90	11.75	17.07	9.83	7,75,88,358
2022	11.75	−42.3%	21.48	10.61	19.96	24.41	10.23	3,49,38,798
2021	20.36	+481.7%	24.62	3.14	3.58	25.75	3.08	3,56,08,350
2020	3.50	+86.7%	3.50	1.58	2.06	3.62	1.48	1,66,94,094
2019	1.88	−48.5%	4.42	1.45	3.52	4.71	1.39	54,35,838
2018	3.64	−31.6%	6.77	3.35	5.46	7.00	3.27	1,29,00,138
2017	5.33	+131.5%	6.34	2.27	2.40	6.58	2.12	6,05,10,288
2016	2.30	−8.6%	3.13	1.50	2.66	3.31	1.38	1,69,17,042
2015	2.52	+3.8%	2.73	1.22	2.43	2.91	1.16	2,18,29,266
2014	2.43	+114.0%	3.87	0.96	1.18	3.98	0.96	2,33,03,832
2013	1.13	−23.2%	1.50	0.98	1.45	1.50	0.98	15,38,370
2012	1.48	−23.4%	2.38	1.16	1.98	2.63	1.08	68,78,208
2011	1.93	−75.4%	7.81	1.93	8.15	8.15	1.85	79,31,940
2010	7.82	+1.5%	13.27	6.91	8.31	14.15	5.83	5,18,49,120
2009	7.70	+207.0%	8.45	2.44	2.39	9.32	2.33	1,09,89,678
2008BSE close	2.51	−88.2%	22.72	1.31	21.67	23.33	1.28	4,83,21,654
2007BSE close	21.21	–	21.21	7.52	8.35	22.17	7.28	21,54,86,910

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 17 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.26	−13.7%	20.49	20.71	15.51	16,65,399
Sep 2026	20.00	+14.1%	17.79	21.92	15.77	83,29,015
Aug 2026	17.53	+18.8%	14.76	17.79	13.26	47,28,227
Jul 2026	14.76	+14.4%	12.99	15.79	12.35	54,39,501
Jun 2026	12.90	−5.4%	13.50	14.77	12.55	23,58,124
May 2026	13.63	−17.3%	16.51	17.70	12.96	17,36,773
Apr 2026	16.48	+45.5%	11.79	18.00	11.52	22,00,973
Mar 2026	11.33	−29.7%	15.12	15.95	10.68	74,33,715
Feb 2026	16.12	+10.3%	15.29	16.90	12.51	26,46,841
Jan 2026	14.61	−17.5%	17.25	19.28	12.89	74,83,185
Dec 2025	17.70	−2.9%	18.09	19.05	14.41	31,00,445
Nov 2025	18.22	−4.7%	19.88	19.88	16.66	30,06,494
Oct 2025	19.12	+6.8%	18.20	19.77	16.61	40,47,538
Sep 2025	17.90	−8.5%	19.57	22.10	17.25	49,06,946
Aug 2025	19.57	−8.4%	21.60	22.11	19.50	26,52,057
Jul 2025	21.37	−15.9%	25.65	26.60	20.10	55,15,978
Jun 2025	25.40	+23.3%	20.60	26.12	19.20	1,01,24,694
May 2025	20.60	−8.0%	22.83	23.39	19.80	39,66,575
Apr 2025	22.39	+2.2%	22.45	27.93	20.00	62,08,338
Mar 2025	21.91	+2.6%	21.36	24.70	18.41	1,18,76,465
Feb 2025	21.36	−28.0%	30.80	31.70	19.60	55,37,250
Jan 2025	29.68	−11.4%	32.82	34.85	28.32	54,06,869
Dec 2024	33.49	+19.9%	28.49	34.27	27.20	83,77,034
Nov 2024	27.94	−10.7%	32.72	33.20	26.45	13,06,550
Oct 2024	31.30	−0.5%	31.30	35.14	26.10	28,38,191
Sep 2024	31.45	−7.4%	34.90	35.54	28.15	58,66,390
Aug 2024	33.96	−4.3%	37.27	39.13	29.50	2,26,13,176
Jul 2024	35.50	+54.0%	23.50	35.50	21.68	3,25,99,088
Jun 2024	23.06	+17.9%	19.97	24.30	16.43	2,02,00,326
May 2024	19.56	+10.1%	17.85	20.83	17.19	79,65,702
Apr 2024	17.76	+2.3%	17.36	20.76	17.33	49,33,410
Mar 2024	17.36	−5.5%	19.00	19.11	15.95	1,01,72,604
Feb 2024	18.37	−12.1%	20.51	21.17	17.72	68,58,468
Jan 2024	20.89	+40.5%	14.87	25.28	14.05	9,33,54,036
Dec 2023	14.87	+1.0%	14.79	16.15	14.03	1,20,12,612
Nov 2023	14.73	+6.1%	13.84	15.50	13.33	96,35,886
Oct 2023	13.88	−4.3%	14.46	15.17	13.15	86,37,126
Sep 2023	14.51	−4.6%	15.10	15.83	13.55	75,18,696
Aug 2023	15.20	−3.7%	15.81	17.07	14.05	1,66,75,590
Jul 2023	15.79	+22.5%	13.14	16.06	12.38	40,48,344
Jun 2023	12.89	+10.7%	11.88	13.33	11.18	50,76,954
May 2023	11.64	+3.4%	11.39	12.33	10.70	13,24,554
Apr 2023	11.26	+13.7%	10.15	12.31	10.00	14,67,702
Mar 2023	9.90	−7.0%	10.66	12.48	9.83	21,76,344
Feb 2023	10.65	−7.1%	11.67	13.56	10.11	43,20,822
Jan 2023	11.46	−2.5%	11.75	13.70	11.27	46,93,728
Dec 2022	11.75	−10.2%	13.17	13.33	10.23	20,45,490
Nov 2022	13.09	−2.7%	13.72	14.13	12.27	15,30,456
Oct 2022	13.46	−2.6%	13.72	14.67	13.33	9,82,254
Sep 2022	13.82	−8.7%	15.12	15.83	13.09	36,23,436
Aug 2022	15.13	+16.8%	13.13	17.13	12.36	51,16,554
Jul 2022	12.96	−12.1%	14.75	15.31	12.83	8,98,248
Jun 2022	14.75	−7.5%	16.48	16.51	13.67	27,81,786
May 2022	15.94	−11.0%	17.45	19.16	13.69	16,71,612
Apr 2022	17.92	+9.5%	16.46	21.12	16.17	47,65,206
Mar 2022	16.37	−0.2%	16.98	18.47	15.17	19,07,730
Feb 2022	16.40	−10.5%	19.35	24.41	14.23	70,66,260
Jan 2022	18.33	−10.0%	19.96	22.32	17.48	25,49,766
Dec 2021	20.36	+7.2%	18.84	23.08	18.50	28,50,288
Nov 2021	18.98	−5.4%	21.07	25.58	16.71	29,44,596
Oct 2021	20.07	+19.9%	16.50	25.75	16.34	57,46,734
Sep 2021	16.74	+30.1%	12.87	17.87	12.01	37,84,236
Aug 2021	12.87	+18.0%	11.33	13.33	9.78	38,39,544
Jul 2021	10.90	+17.9%	9.63	12.13	9.35	29,52,972
Jun 2021	9.24	+41.8%	6.67	9.24	6.52	37,39,500
May 2021	6.52	+41.7%	4.73	6.71	4.40	24,17,934
Apr 2021	4.60	−7.4%	4.92	5.03	4.17	6,11,940
Mar 2021	4.97	+5.7%	4.90	5.37	4.46	16,22,952
Feb 2021	4.70	+41.0%	3.47	4.85	3.16	22,22,538
Jan 2021	3.33	−4.8%	3.58	3.64	3.08	28,75,116
Dec 2020	3.50	+31.3%	2.67	3.62	2.61	22,55,172
Nov 2020	2.67	+20.8%	2.24	2.95	1.98	23,38,596
Oct 2020	2.21	+17.8%	1.80	2.32	1.72	11,37,828
Sep 2020	1.88	−11.8%	1.95	2.33	1.83	14,14,488
Aug 2020	2.13	+25.0%	1.70	2.73	1.48	64,53,828
Jul 2020	1.70	−12.8%	2.03	2.07	1.59	8,20,404
Jun 2020	1.95	+12.5%	1.73	2.23	1.60	6,45,990
May 2020	1.73	+1.5%	1.71	1.92	1.56	91,002
Apr 2020	1.71	−32.6%	2.66	2.78	1.67	2,30,814
Mar 2020	2.53	−8.2%	2.80	2.88	2.38	5,00,832
Feb 2020	2.76	+1.8%	2.77	2.92	2.45	3,86,028
Jan 2020	2.71	+44.4%	2.06	2.83	1.75	4,19,112
Dec 2019	1.88	+19.0%	1.59	1.97	1.48	2,53,152
Nov 2019	1.58	−5.5%	1.67	1.73	1.46	1,50,810
Oct 2019	1.67	−3.4%	1.79	1.79	1.39	58,806
Sep 2019	1.73	+6.2%	1.63	1.83	1.55	2,34,234
Aug 2019	1.63	−22.9%	2.03	2.18	1.58	4,29,642
Jul 2019	2.11	−24.7%	3.05	3.12	2.11	4,02,180
Jun 2019	2.80	−10.9%	3.25	4.32	2.68	17,05,320
May 2019	3.14	−4.8%	3.39	3.80	2.89	3,84,588
Apr 2019	3.30	−11.6%	3.98	3.98	3.21	2,52,960
Mar 2019	3.73	−4.7%	3.83	4.45	3.54	3,68,124
Feb 2019	3.92	+4.7%	3.85	4.47	3.29	6,24,822
Jan 2019	3.74	+2.7%	3.52	4.71	3.46	5,71,200
Dec 2018	3.64	−8.4%	3.86	4.10	3.27	2,17,194
Nov 2018	3.98	+3.5%	4.03	4.37	3.69	4,36,962
Oct 2018	3.84	−23.8%	4.83	5.03	3.28	4,48,284
Sep 2018	5.04	−19.5%	6.03	6.62	4.92	4,63,614
Aug 2018	6.27	+27.9%	4.73	7.00	4.60	28,77,132
Jul 2018	4.90	−8.0%	5.40	5.63	4.57	6,68,136
Jun 2018	5.33	+3.1%	5.00	5.56	4.75	4,82,088
May 2018	5.17	0.0%	5.15	5.50	4.36	12,33,690
Apr 2018	5.17	+30.8%	3.93	5.25	3.84	14,64,078
Mar 2018	3.95	−8.8%	4.26	4.47	3.57	8,97,738
Feb 2018	4.33	−3.2%	4.38	5.10	3.92	14,20,866
Jan 2018	4.48	−16.0%	5.46	5.81	4.38	22,90,356
Dec 2017	5.33	−9.5%	6.17	6.58	4.04	69,81,954
Nov 2017	5.88	+42.3%	4.08	6.13	3.75	1,52,35,110
Oct 2017	4.13	+1.4%	4.00	5.17	3.88	61,49,388
Sep 2017	4.08	−2.6%	4.17	4.98	3.75	50,49,780
Aug 2017	4.18	+4.6%	3.95	4.70	3.34	51,85,344
Jul 2017	4.00	+27.3%	3.07	4.63	2.93	58,32,174
Jun 2017	3.14	+12.9%	2.75	3.82	2.57	49,19,568
May 2017	2.78	−20.9%	3.52	3.56	2.58	15,75,978
Apr 2017	3.52	+19.2%	3.16	3.73	2.70	69,43,020
Mar 2017	2.95	+15.3%	2.42	2.95	2.12	12,33,456
Feb 2017	2.56	+3.0%	2.45	3.38	2.33	8,37,312
Jan 2017	2.48	+8.0%	2.40	2.67	2.18	5,67,204
Dec 2016	2.30	−0.4%	2.30	2.49	2.18	6,05,976
Nov 2016	2.31	−22.8%	3.00	3.10	1.95	13,26,360
Oct 2016	2.99	+52.8%	1.95	3.31	1.90	76,10,628
Sep 2016	1.96	+6.8%	1.92	2.42	1.73	16,73,004
Aug 2016	1.83	−7.6%	2.01	2.13	1.63	4,84,740
Jul 2016	1.98	−8.5%	2.33	2.48	1.91	5,69,766
Jun 2016	2.17	−3.7%	2.25	2.68	1.74	6,85,884
May 2016	2.25	+17.9%	1.98	2.53	1.69	8,12,838
Apr 2016	1.91	+22.5%	1.66	2.38	1.38	10,99,788
Mar 2016	1.56	−7.4%	1.73	1.98	1.45	1,87,362
Feb 2016	1.68	−8.2%	1.94	1.95	1.42	3,52,014
Jan 2016	1.83	−27.2%	2.66	2.68	1.75	15,08,682
Dec 2015	2.52	+49.5%	1.65	2.66	1.55	22,66,878
Nov 2015	1.68	+4.1%	1.78	2.00	1.44	8,91,060
Oct 2015	1.62	−1.0%	1.60	1.99	1.50	3,79,272
Sep 2015	1.63	+3.2%	1.67	1.67	1.41	7,23,930
Aug 2015	1.58	−4.0%	1.63	1.72	1.16	18,91,830
Jul 2015	1.65	−2.0%	1.68	1.78	1.55	7,22,706
Jun 2015	1.68	−6.5%	1.78	1.92	1.67	12,04,326
May 2015	1.80	+6.4%	1.69	1.98	1.45	9,30,042
Apr 2015	1.69	−4.2%	1.77	1.97	1.54	5,33,334
Mar 2015	1.77	−6.6%	1.83	1.94	1.58	18,73,314
Feb 2015	1.89	−24.1%	2.33	2.91	1.64	72,81,846
Jan 2015	2.49	+2.7%	2.43	2.65	2.12	31,30,728
Dec 2014	2.43	−11.3%	2.52	3.00	1.98	20,32,872
Nov 2014	2.73	−9.9%	3.08	3.98	2.26	1,17,74,988
Oct 2014	3.03	+2.5%	3.08	3.58	2.63	24,35,076
Sep 2014	2.96	+2.6%	3.03	3.73	2.67	39,32,058
Aug 2014	2.88	+60.2%	1.87	2.88	1.58	5,86,134
Jul 2014	1.80	−3.6%	1.95	2.13	1.38	8,23,566
Jun 2014	1.87	+8.7%	1.79	1.96	1.42	4,08,516
May 2014	1.72	+41.1%	1.23	1.81	1.14	1,66,338
Apr 2014	1.22	+21.7%	1.00	1.28	1.00	9,02,190
Mar 2014	1.00	−13.7%	1.11	1.11	0.96	2,01,474
Feb 2014	1.16	−0.7%	1.17	1.17	1.04	10,386
Jan 2014	1.17	+2.9%	1.18	1.18	1.12	30,234
Dec 2013	1.13	−12.3%	1.23	1.23	1.07	1,34,850
Nov 2013	1.29	−5.5%	1.43	1.50	1.29	1,51,098
Oct 2013	1.37	+9.3%	1.31	1.37	1.31	1,260
Sep 2013	1.25	+7.9%	1.21	1.25	1.21	1,24,620
Aug 2013	1.16	−9.2%	1.22	1.22	1.11	9,576
Jul 2013	1.28	−11.0%	1.43	1.49	1.28	20,520
Jun 2013	1.43	+22.0%	1.22	1.43	1.16	15,402
May 2013	1.18	+11.9%	1.08	1.18	0.98	32,694
Apr 2013	1.05	−11.3%	1.27	1.27	1.01	28,866
Mar 2013	1.18	+12.7%	1.15	1.38	1.11	5,66,412
Feb 2013	1.05	−20.8%	1.36	1.37	1.05	2,60,196
Jan 2013	1.33	−10.2%	1.45	1.49	1.21	1,92,876
Dec 2012	1.48	+10.6%	1.52	1.53	1.28	2,44,038
Nov 2012	1.33	−8.0%	1.50	1.64	1.28	1,58,790
Oct 2012	1.45	−8.9%	1.65	1.91	1.21	7,22,280
Sep 2012	1.59	+15.1%	1.41	1.67	1.21	19,92,252
Aug 2012	1.38	+7.8%	1.33	1.58	1.21	1,65,132
Jul 2012	1.28	−4.9%	1.38	1.68	1.08	1,92,024
Jun 2012	1.35	+1.3%	1.30	1.47	1.17	2,83,956
May 2012	1.33	−18.4%	1.63	1.68	1.10	16,23,138
Apr 2012	1.63	−22.5%	2.10	2.24	1.53	4,29,678
Mar 2012	2.11	−7.7%	2.27	2.50	2.01	1,41,054
Feb 2012	2.28	+3.8%	2.28	2.63	2.04	3,69,432
Jan 2012	2.20	+14.3%	1.98	2.45	1.83	5,56,434
Dec 2011	1.93	−43.5%	3.35	3.55	1.85	5,22,066
Nov 2011	3.41	−10.1%	3.83	5.33	3.08	18,80,730
Oct 2011	3.79	0.0%	3.92	4.50	3.54	3,33,822
Sep 2011	3.79	+2.7%	3.78	4.17	3.03	4,69,458
Aug 2011	3.69	−11.6%	4.28	4.43	3.42	2,91,588
Jul 2011	4.18	−7.6%	4.50	4.80	3.88	1,99,374
Jun 2011	4.52	−1.8%	4.66	5.13	4.35	2,50,746
May 2011	4.60	−15.6%	5.58	5.81	4.58	2,71,974
Apr 2011	5.45	+16.2%	4.78	6.83	4.78	13,04,370
Mar 2011	4.69	−5.4%	4.83	5.29	4.47	7,17,678
Feb 2011	4.96	−18.0%	6.17	6.50	4.68	6,93,282
Jan 2011	6.05	−22.6%	8.15	8.15	5.88	9,96,852
Dec 2010	7.82	−20.1%	11.00	11.00	5.83	35,73,636
Nov 2010	9.78	−14.6%	11.72	12.08	9.62	15,65,460
Oct 2010	11.46	−8.5%	12.17	14.15	11.12	1,15,42,608
Sep 2010	12.52	+5.6%	11.83	12.97	11.50	43,68,282
Aug 2010	11.85	−0.2%	11.67	13.14	11.42	33,30,948
Jul 2010	11.88	+10.6%	10.64	13.32	10.63	49,01,256
Jun 2010	10.73	+1.0%	10.55	11.29	10.18	33,22,626
May 2010	10.63	+16.8%	9.32	11.58	9.03	64,27,206
Apr 2010	9.10	+4.7%	9.03	10.70	8.38	86,93,124
Mar 2010	8.69	−4.8%	9.01	9.75	8.28	16,02,618
Feb 2010	9.13	+2.9%	8.83	9.90	8.33	5,86,602
Jan 2010	8.88	+15.3%	8.31	11.50	7.84	19,34,754
Dec 2009	7.70	+1.1%	7.50	9.00	7.18	23,96,886
Nov 2009	7.62	+15.0%	6.43	9.32	5.97	23,17,890
Oct 2009	6.63	−12.7%	7.80	8.09	6.38	5,68,572
Sep 2009	7.59	+43.9%	5.18	7.90	5.11	17,57,880
Aug 2009	5.28	+21.7%	4.40	5.42	4.14	5,03,142
Jul 2009	4.33	−18.1%	5.03	5.03	3.85	43,092
Jun 2009	5.29	−4.1%	5.78	6.53	5.07	4,64,862
May 2009	5.52	+74.2%	3.16	5.81	2.83	10,55,472
Apr 2009	3.17	+18.8%	2.70	3.66	2.50	1,59,882
Mar 2009	2.67	0.0%	2.70	2.92	2.33	7,72,620
Feb 2009	2.67	−10.6%	2.83	3.00	2.50	3,97,116
Jan 2009	2.98	+18.9%	2.39	3.09	2.33	5,52,264
Dec 2008	2.51	+64.5%	1.83	2.56	1.31	3,78,810
Nov 2008	1.53	−23.8%	2.21	2.39	1.50	4,69,146
Oct 2008	2.00	−39.1%	3.17	3.81	1.28	5,96,238
Sep 2008	3.28	−32.1%	4.67	5.08	3.22	2,30,106
Aug 2008	4.83	−5.8%	5.58	6.17	4.66	2,82,030
Jul 2008	5.13	−6.7%	6.32	6.44	4.33	6,56,064
Jun 2008BSE close	5.50	−33.9%	8.67	8.72	5.33	15,13,092
May 2008BSE close	8.32	−15.1%	9.38	10.63	8.08	13,59,720
Apr 2008BSE close	9.80	+10.3%	8.23	10.92	8.00	40,06,104
Mar 2008BSE close	8.88	−21.3%	10.74	10.93	7.08	80,62,626
Feb 2008BSE close	11.28	−11.0%	12.90	13.97	10.55	41,44,704
Jan 2008BSE close	12.68	−40.2%	21.67	23.33	12.15	2,66,23,014
Dec 2007BSE close	21.21	+84.4%	11.98	22.17	10.00	6,72,49,548
Nov 2007BSE close	11.50	−7.6%	12.38	14.17	11.09	62,74,758
Oct 2007BSE close	12.44	−6.5%	13.00	14.62	11.33	1,14,72,270
Sep 2007BSE close	13.30	+12.5%	12.00	14.96	11.83	2,23,71,330
Aug 2007BSE close	11.83	+9.2%	10.82	13.63	10.44	1,81,58,166
Jul 2007BSE close	10.83	+33.1%	7.90	11.67	7.77	1,84,52,388
Jun 2007BSE close	8.13	+1.7%	7.90	8.80	7.28	16,86,684
May 2007BSE close	8.00	−8.1%	8.75	9.98	7.75	80,94,102
Apr 2007BSE close	8.71	−9.4%	9.21	9.53	8.07	92,80,494
Mar 2007BSE close	9.62	+3.1%	9.35	10.58	8.61	1,23,44,148
Feb 2007BSE close	9.33	+11.3%	8.37	10.95	7.67	2,38,56,336
Jan 2007BSE close	8.38	–	8.35	8.83	7.79	1,62,46,686

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	17.10	17.35	16.56	17.26	17.13	24,062	–
27 Oct 2026	16.22	17.11	15.51	17.02	16.21	74,280	–
26 Oct 2026	16.10	16.89	16.10	16.30	16.30	59,827	–
23 Oct 2026	17.60	18.34	16.90	16.90	17.04	68,858	–
22 Oct 2026	18.42	18.42	17.78	17.78	17.85	94,927	–
21 Oct 2026	19.99	20.00	18.71	18.71	19.24	75,455	–
19 Oct 2026	19.25	20.00	19.25	19.69	19.66	80,943	–
16 Oct 2026	20.00	20.49	19.50	19.55	19.68	1,16,464	–
15 Oct 2026	20.09	20.49	19.61	19.86	20.03	93,244	–
14 Oct 2026	20.60	20.60	19.37	20.09	20.05	86,441	–
13 Oct 2026	20.60	20.70	19.27	20.23	19.72	1,52,460	–
12 Oct 2026	19.20	20.16	19.02	20.16	19.87	1,16,087	–
9 Oct 2026	19.20	19.41	17.89	19.20	18.67	76,149	–
8 Oct 2026	19.98	20.50	18.57	18.83	19.23	1,16,135	–
7 Oct 2026	20.00	20.71	19.01	19.54	19.87	1,33,115	–
6 Oct 2026	19.01	19.96	18.60	19.85	19.63	98,029	–
5 Oct 2026	19.20	19.49	18.35	19.01	18.83	93,445	–
1 Oct 2026	20.49	20.49	19.01	19.11	19.45	1,05,478	–
30 Sep 2026	20.50	20.50	19.50	20.00	20.07	2,79,934	–
29 Sep 2026	20.60	20.61	20.04	20.06	20.08	2,53,726	–
28 Sep 2026	21.92	21.92	20.68	21.09	21.08	3,14,984	–
25 Sep 2026	20.04	21.65	19.95	21.38	20.95	11,51,830	65.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Almondz Global Securities bonus and split history

Ex-date	Event	Price factor	What happened
23 Jul 2024	Split	0.1667	Each share became 6.
24 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.