Almondz Global Securities Limited ( ALMONDZ.NS) - Price History
Monthly price history for ALMONDZ.NS (Almondz Global Securities Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹13.69 | ₹13.69 |
| May 2026 | ₹13.63 | ₹13.63 |
| April 2026 | ₹16.48 | ₹16.48 |
| March 2026 | ₹11.33 | ₹11.33 |
| February 2026 | ₹16.12 | ₹16.12 |
| January 2026 | ₹14.61 | ₹14.61 |
| December 2025 | ₹17.70 | ₹17.70 |
| November 2025 | ₹18.22 | ₹18.22 |
| October 2025 | ₹19.12 | ₹19.12 |
| September 2025 | ₹17.90 | ₹17.90 |
| August 2025 | ₹19.57 | ₹19.57 |
| July 2025 | ₹21.37 | ₹21.37 |
| June 2025 | ₹25.40 | ₹25.40 |
| May 2025 | ₹20.60 | ₹20.60 |
| April 2025 | ₹22.39 | ₹22.39 |
| March 2025 | ₹21.91 | ₹21.91 |
| February 2025 | ₹21.36 | ₹21.36 |
| January 2025 | ₹29.68 | ₹29.68 |
| December 2024 | ₹33.49 | ₹33.49 |
| November 2024 | ₹27.94 | ₹27.94 |
| October 2024 | ₹31.30 | ₹31.30 |
| September 2024 | ₹31.45 | ₹31.45 |
| August 2024 | ₹33.96 | ₹33.96 |
| July 2024 | ₹35.50 | ₹35.50 |
| June 2024 | ₹23.06 | ₹138.35 |
| May 2024 | ₹19.56 | ₹117.35 |
| April 2024 | ₹17.76 | ₹106.55 |
| March 2024 | ₹17.36 | ₹104.15 |
| February 2024 | ₹18.37 | ₹110.20 |
| January 2024 | ₹20.89 | ₹125.35 |
| December 2023 | ₹14.87 | ₹89.20 |
| November 2023 | ₹14.73 | ₹88.35 |
| October 2023 | ₹13.88 | ₹83.30 |
| September 2023 | ₹14.51 | ₹87.05 |
| August 2023 | ₹15.20 | ₹91.20 |
| July 2023 | ₹15.79 | ₹94.75 |
| June 2023 | ₹12.89 | ₹77.35 |
| May 2023 | ₹11.64 | ₹69.85 |
| April 2023 | ₹11.26 | ₹67.55 |
| March 2023 | ₹9.90 | ₹59.40 |
| February 2023 | ₹10.65 | ₹63.90 |
| January 2023 | ₹11.46 | ₹68.75 |
| December 2022 | ₹11.75 | ₹70.50 |
| November 2022 | ₹13.09 | ₹78.55 |
| October 2022 | ₹13.46 | ₹80.75 |
| September 2022 | ₹13.82 | ₹82.90 |
| August 2022 | ₹15.13 | ₹90.80 |
| July 2022 | ₹12.96 | ₹77.75 |
| June 2022 | ₹14.75 | ₹88.50 |
| May 2022 | ₹15.94 | ₹95.65 |
| April 2022 | ₹17.92 | ₹107.50 |
| March 2022 | ₹16.37 | ₹98.20 |
| February 2022 | ₹16.40 | ₹98.40 |
| January 2022 | ₹18.33 | ₹109.95 |
| December 2021 | ₹20.36 | ₹122.15 |
| November 2021 | ₹18.98 | ₹113.90 |
| October 2021 | ₹20.07 | ₹120.40 |
| September 2021 | ₹16.74 | ₹100.45 |
| August 2021 | ₹12.87 | ₹77.20 |
| July 2021 | ₹10.90 | ₹65.40 |
| June 2021 | ₹9.24 | ₹55.45 |
| May 2021 | ₹6.52 | ₹39.10 |
| April 2021 | ₹4.60 | ₹27.60 |
| March 2021 | ₹4.97 | ₹29.80 |
| February 2021 | ₹4.70 | ₹28.20 |
| January 2021 | ₹3.33 | ₹20 |
| December 2020 | ₹3.50 | ₹21 |
| November 2020 | ₹2.67 | ₹16 |
| October 2020 | ₹2.21 | ₹13.25 |
| September 2020 | ₹1.88 | ₹11.25 |
| August 2020 | ₹2.13 | ₹12.75 |
| July 2020 | ₹1.70 | ₹10.20 |
| June 2020 | ₹1.95 | ₹11.70 |
| May 2020 | ₹1.73 | ₹10.40 |
| April 2020 | ₹1.71 | ₹10.25 |
| March 2020 | ₹2.53 | ₹15.20 |
| February 2020 | ₹2.76 | ₹16.55 |
| January 2020 | ₹2.71 | ₹16.25 |
| December 2019 | ₹1.88 | ₹11.25 |
| November 2019 | ₹1.58 | ₹9.45 |
| October 2019 | ₹1.67 | ₹10 |
| September 2019 | ₹1.73 | ₹10.35 |
| August 2019 | ₹1.63 | ₹9.75 |
| July 2019 | ₹2.11 | ₹12.65 |
| June 2019 | ₹2.80 | ₹16.80 |
| May 2019 | ₹3.14 | ₹18.85 |
| April 2019 | ₹3.30 | ₹19.80 |
| March 2019 | ₹3.73 | ₹22.40 |
| February 2019 | ₹3.92 | ₹23.50 |
| January 2019 | ₹3.74 | ₹22.45 |
| December 2018 | ₹3.64 | ₹21.85 |
| November 2018 | ₹3.98 | ₹23.85 |
| October 2018 | ₹3.84 | ₹23.05 |
| September 2018 | ₹5.04 | ₹30.25 |
| August 2018 | ₹6.27 | ₹37.60 |
| July 2018 | ₹4.90 | ₹29.40 |
| June 2018 | ₹5.33 | ₹31.95 |
| May 2018 | ₹5.17 | ₹31 |
| April 2018 | ₹5.17 | ₹31 |
| March 2018 | ₹3.95 | ₹23.70 |
| February 2018 | ₹4.33 | ₹26 |
| January 2018 | ₹4.48 | ₹26.85 |
| December 2017 | ₹5.33 | ₹31.95 |
| November 2017 | ₹5.88 | ₹35.30 |
| October 2017 | ₹4.13 | ₹24.80 |
| September 2017 | ₹4.08 | ₹24.45 |
| August 2017 | ₹4.18 | ₹25.10 |
| July 2017 | ₹4 | ₹24 |
| June 2017 | ₹3.14 | ₹18.85 |
| May 2017 | ₹2.78 | ₹16.70 |
| April 2017 | ₹3.52 | ₹21.10 |
| March 2017 | ₹2.95 | ₹17.70 |
| February 2017 | ₹2.56 | ₹15.35 |
| January 2017 | ₹2.48 | ₹14.90 |
| December 2016 | ₹2.30 | ₹13.80 |
| November 2016 | ₹2.31 | ₹13.85 |
| October 2016 | ₹2.99 | ₹17.95 |
| September 2016 | ₹1.96 | ₹11.75 |
| August 2016 | ₹1.83 | ₹11 |
| July 2016 | ₹1.98 | ₹11.90 |
| June 2016 | ₹2.17 | ₹13 |
| May 2016 | ₹2.25 | ₹13.50 |
| April 2016 | ₹1.91 | ₹11.45 |
| March 2016 | ₹1.56 | ₹9.35 |
| February 2016 | ₹1.68 | ₹10.10 |
| January 2016 | ₹1.83 | ₹11 |
| December 2015 | ₹2.52 | ₹15.10 |
| November 2015 | ₹1.68 | ₹10.10 |
| October 2015 | ₹1.62 | ₹9.70 |
| September 2015 | ₹1.63 | ₹9.80 |
| August 2015 | ₹1.58 | ₹9.50 |
| July 2015 | ₹1.65 | ₹9.90 |
| June 2015 | ₹1.68 | ₹10.10 |
| May 2015 | ₹1.80 | ₹10.80 |
| April 2015 | ₹1.69 | ₹10.15 |
| March 2015 | ₹1.77 | ₹10.60 |
| February 2015 | ₹1.89 | ₹11.35 |
| January 2015 | ₹2.49 | ₹14.95 |
| December 2014 | ₹2.43 | ₹14.55 |
| November 2014 | ₹2.73 | ₹16.40 |
| October 2014 | ₹3.03 | ₹18.20 |
| September 2014 | ₹2.96 | ₹17.75 |
| August 2014 | ₹2.88 | ₹17.30 |
| July 2014 | ₹1.80 | ₹10.80 |
| June 2014 | ₹1.87 | ₹11.20 |
| May 2014 | ₹1.72 | ₹10.30 |
| April 2014 | ₹1.22 | ₹7.30 |
| March 2014 | ₹1 | ₹6 |
| February 2014 | ₹1.16 | ₹6.95 |
| January 2014 | ₹1.17 | ₹7 |
| December 2013 | ₹1.13 | ₹6.80 |
| November 2013 | ₹1.29 | ₹7.75 |
| October 2013 | ₹1.37 | ₹8.20 |
| September 2013 | ₹1.25 | ₹7.50 |
| August 2013 | ₹1.16 | ₹6.95 |
| July 2013 | ₹1.28 | ₹7.65 |
| June 2013 | ₹1.43 | ₹8.60 |
| May 2013 | ₹1.18 | ₹7.05 |
| April 2013 | ₹1.05 | ₹6.30 |
| March 2013 | ₹1.17 | ₹7 |
| February 2013 | ₹1.05 | ₹6.30 |
| January 2013 | ₹1.33 | ₹7.95 |
| December 2012 | ₹1.48 | ₹8.85 |
| November 2012 | ₹1.33 | ₹8 |
| October 2012 | ₹1.45 | ₹8.70 |
| September 2012 | ₹1.66 | ₹9.95 |
| August 2012 | ₹1.43 | ₹8.55 |
| July 2012 | ₹1.27 | ₹7.60 |
| June 2012 | ₹1.33 | ₹8 |
| May 2012 | ₹1.33 | ₹8 |
| April 2012 | ₹1.63 | ₹9.80 |
| March 2012 | ₹2.10 | ₹12.60 |
| February 2012 | ₹2.28 | ₹13.70 |
| January 2012 | ₹2.23 | ₹13.35 |
| December 2011 | ₹1.95 | ₹11.70 |
| November 2011 | ₹3.38 | ₹20.25 |
| October 2011 | ₹3.83 | ₹22.95 |
| September 2011 | ₹3.67 | ₹22 |
| August 2011 | ₹3.63 | ₹22.15 |
| July 2011 | ₹4.10 | ₹25.05 |
| June 2011 | ₹4.44 | ₹27.10 |
| May 2011 | ₹4.50 | ₹27.50 |
| April 2011 | ₹5.21 | ₹31.80 |
| March 2011 | ₹4.64 | ₹28.35 |
| February 2011 | ₹4.86 | ₹29.70 |
| January 2011 | ₹5.96 | ₹36.40 |
| December 2010 | ₹7.66 | ₹46.80 |
| November 2010 | ₹9.61 | ₹58.70 |
| October 2010 | ₹10.93 | ₹66.75 |
| September 2010 | ₹12.03 | ₹73.50 |
| August 2010 | ₹11.61 | ₹71.30 |
| July 2010 | ₹11.64 | ₹71.50 |
| June 2010 | ₹10.58 | ₹65 |
| May 2010 | ₹10.54 | ₹64.75 |
| April 2010 | ₹8.85 | ₹54.35 |
| March 2010 | ₹8.48 | ₹52.10 |
| February 2010 | ₹9.01 | ₹55.35 |
| January 2010 | ₹8.73 | ₹53.65 |
| December 2009 | ₹7.37 | ₹45.30 |
| November 2009 | ₹7.45 | ₹45.75 |
| October 2009 | ₹6.47 | ₹39.75 |
| September 2009 | ₹7.48 | ₹45.95 |
| August 2009 | ₹5.16 | ₹32 |
| July 2009 | ₹4.20 | ₹26 |
| June 2009 | ₹5.12 | ₹31.75 |
| May 2009 | ₹5.40 | ₹33.45 |
| April 2009 | ₹3.07 | ₹19 |
| March 2009 | ₹2.58 | ₹16 |
| February 2009 | ₹2.65 | ₹16.40 |
| January 2009 | ₹2.89 | ₹17.90 |
| December 2008 | ₹2.42 | ₹15 |
| November 2008 | ₹1.48 | ₹9.15 |
| October 2008 | ₹1.94 | ₹12 |
| September 2008 | ₹3.29 | ₹20.40 |
| August 2008 | ₹4.63 | ₹29 |
| July 2008 | ₹4.93 | ₹30.90 |
| June 2008 | ₹5.27 | ₹33 |
ALMONDZ.NS
Price: ₹13.69
52 week price:
Earnings Per Share: 1.71 INR
P/E Ratio: 8.65
Exchange: NSI
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 2.6 billion