Alldigi Tech Limited (BOM:532633)
India · Delayed Price · Currency is INR 827.45
-12.60 (-1.50%)
At close: Feb 13, 2026
Alldigi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 820.60 | 868.85 | 810.95 | 827.45 | 827.45 | -1.50% | 750 |
| Feb 12, 2026 | 864.75 | 864.75 | 828.00 | 840.05 | 840.05 | -3.45% | 1,448 |
| Feb 11, 2026 | 886.45 | 886.45 | 870.05 | 870.05 | 870.05 | -1.85% | 300 |
| Feb 10, 2026 | 909.95 | 909.95 | 882.45 | 886.45 | 886.45 | -1.10% | 287 |
| Feb 9, 2026 | 906.90 | 912.20 | 889.70 | 896.35 | 896.35 | 1.73% | 697 |
| Feb 6, 2026 | 880.05 | 900.00 | 842.00 | 881.10 | 881.10 | -0.17% | 3,637 |
| Feb 5, 2026 | 894.60 | 902.40 | 867.60 | 882.60 | 882.60 | -1.87% | 1,275 |
| Feb 4, 2026 | 925.00 | 953.70 | 893.40 | 899.45 | 899.45 | -8.47% | 4,633 |
| Feb 3, 2026 | 925.00 | 992.10 | 916.20 | 982.70 | 952.70 | 7.88% | 4,410 |
| Feb 2, 2026 | 885.50 | 914.30 | 885.50 | 910.95 | 883.14 | 1.12% | 2,159 |
| Feb 1, 2026 | 904.95 | 923.60 | 885.00 | 900.85 | 873.35 | 0.21% | 1,847 |
| Jan 30, 2026 | 907.40 | 925.00 | 895.00 | 899.00 | 871.56 | -0.48% | 2,021 |
| Jan 29, 2026 | 870.80 | 918.30 | 863.00 | 903.35 | 875.77 | 6.33% | 2,749 |
| Jan 28, 2026 | 949.95 | 949.95 | 829.20 | 849.60 | 823.66 | 4.79% | 735 |
| Jan 27, 2026 | 787.45 | 815.60 | 773.45 | 810.75 | 786.00 | 2.97% | 744 |
| Jan 23, 2026 | 792.85 | 800.75 | 782.40 | 787.40 | 763.36 | 0.83% | 503 |
| Jan 22, 2026 | 780.00 | 792.95 | 779.25 | 780.95 | 757.11 | 1.34% | 323 |
| Jan 21, 2026 | 731.05 | 781.80 | 731.05 | 770.60 | 747.08 | -1.33% | 465 |
| Jan 20, 2026 | 818.00 | 819.75 | 774.80 | 780.95 | 757.11 | -4.49% | 181 |
| Jan 19, 2026 | 807.70 | 819.80 | 804.00 | 817.70 | 792.74 | -0.40% | 81 |
| Jan 16, 2026 | 873.85 | 888.00 | 814.50 | 821.00 | 795.94 | 1.38% | 104 |
| Jan 14, 2026 | 821.25 | 829.20 | 805.90 | 809.80 | 785.08 | -1.41% | 622 |
| Jan 13, 2026 | 830.40 | 836.00 | 818.50 | 821.40 | 796.32 | -1.27% | 92 |
| Jan 12, 2026 | 807.85 | 846.20 | 805.00 | 831.95 | 806.55 | 1.85% | 101 |
| Jan 9, 2026 | 824.90 | 828.90 | 815.00 | 816.80 | 791.86 | -0.32% | 33 |
| Jan 8, 2026 | 819.95 | 828.10 | 815.80 | 819.40 | 794.39 | -0.71% | 147 |
| Jan 7, 2026 | 817.45 | 830.65 | 817.45 | 825.25 | 800.06 | 1.30% | 122 |
| Jan 6, 2026 | 808.00 | 825.35 | 806.65 | 814.65 | 789.78 | -1.07% | 250 |
| Jan 5, 2026 | 839.30 | 842.25 | 822.00 | 823.45 | 798.31 | -1.78% | 265 |
| Jan 2, 2026 | 862.20 | 862.70 | 832.00 | 838.40 | 812.81 | -3.05% | 142 |
| Jan 1, 2026 | 869.00 | 872.25 | 860.65 | 864.80 | 838.40 | 1.24% | 42 |
| Dec 31, 2025 | 863.95 | 874.10 | 850.00 | 854.25 | 828.17 | 0.21% | 159 |
| Dec 30, 2025 | 812.40 | 864.00 | 806.20 | 852.45 | 826.43 | 4.69% | 404 |
| Dec 29, 2025 | 821.10 | 835.00 | 810.00 | 814.25 | 789.39 | -0.34% | 114 |
| Dec 26, 2025 | 822.70 | 832.35 | 816.20 | 817.00 | 792.06 | -0.85% | 212 |
| Dec 24, 2025 | 811.00 | 830.00 | 811.00 | 824.00 | 798.84 | 0.46% | 66 |
| Dec 23, 2025 | 833.00 | 836.00 | 818.00 | 820.20 | 795.16 | -1.17% | 461 |
| Dec 22, 2025 | 827.05 | 837.05 | 824.60 | 829.95 | 804.61 | 0.36% | 387 |
| Dec 19, 2025 | 835.00 | 835.00 | 824.60 | 827.00 | 801.75 | 0.07% | 33 |
| Dec 18, 2025 | 843.20 | 843.20 | 824.55 | 826.45 | 801.22 | -0.50% | 46 |
| Dec 17, 2025 | 848.45 | 848.45 | 828.40 | 830.60 | 805.24 | -2.05% | 457 |
| Dec 16, 2025 | 866.25 | 874.30 | 835.05 | 847.95 | 822.06 | -1.60% | 173 |
| Dec 15, 2025 | 866.80 | 866.80 | 855.90 | 861.75 | 835.44 | -0.58% | 86 |
| Dec 12, 2025 | 845.60 | 870.10 | 845.60 | 866.80 | 840.34 | 0.80% | 85 |
| Dec 11, 2025 | 854.00 | 879.85 | 854.00 | 859.90 | 833.65 | 0.43% | 114 |
| Dec 10, 2025 | 826.25 | 882.05 | 826.25 | 856.25 | 830.11 | 3.81% | 148 |
| Dec 9, 2025 | 822.50 | 824.80 | 811.20 | 824.80 | 799.62 | 0.28% | 320 |
| Dec 8, 2025 | 842.00 | 846.35 | 819.40 | 822.50 | 797.39 | -3.00% | 325 |
| Dec 5, 2025 | 823.00 | 848.85 | 820.00 | 847.95 | 822.06 | 2.63% | 261 |
| Dec 4, 2025 | 830.00 | 835.35 | 821.00 | 826.25 | 801.03 | -0.44% | 80 |