Alldigi Tech Limited (BOM:532633)
India · Delayed Price · Currency is INR 882.05
+14.75 (1.70%)
At close: Oct 20, 2025
Alldigi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 836.05 | 898.00 | 836.05 | 896.50 | 896.50 | 1.64% | 279 |
| Oct 20, 2025 | 875.00 | 883.05 | 860.00 | 882.05 | 882.05 | 1.70% | 114 |
| Oct 17, 2025 | 884.25 | 887.45 | 846.90 | 867.30 | 867.30 | -1.83% | 7,738 |
| Oct 16, 2025 | 891.15 | 895.70 | 881.00 | 883.50 | 883.50 | -0.52% | 87 |
| Oct 15, 2025 | 896.40 | 896.40 | 884.10 | 888.10 | 888.10 | 0.58% | 176 |
| Oct 14, 2025 | 885.90 | 888.45 | 870.00 | 883.00 | 883.00 | 1.61% | 557 |
| Oct 13, 2025 | 861.05 | 890.80 | 861.05 | 869.00 | 869.00 | -2.07% | 283 |
| Oct 10, 2025 | 891.25 | 930.00 | 880.05 | 887.35 | 887.35 | 0.13% | 1,091 |
| Oct 9, 2025 | 896.10 | 916.20 | 886.00 | 886.20 | 886.20 | -0.47% | 737 |
| Oct 8, 2025 | 897.75 | 905.00 | 882.05 | 890.40 | 890.40 | 0.07% | 279 |
| Oct 7, 2025 | 905.00 | 905.25 | 885.00 | 889.75 | 889.75 | -1.00% | 321 |
| Oct 6, 2025 | 838.00 | 930.00 | 838.00 | 898.70 | 898.70 | -1.99% | 1,706 |
| Oct 3, 2025 | 933.00 | 948.00 | 910.40 | 916.95 | 916.95 | -1.79% | 717 |
| Oct 1, 2025 | 925.95 | 947.50 | 925.95 | 933.65 | 933.65 | -0.15% | 83 |
| Sep 30, 2025 | 857.00 | 950.00 | 857.00 | 935.05 | 935.05 | 1.74% | 186 |
| Sep 29, 2025 | 896.05 | 933.00 | 896.05 | 919.05 | 919.05 | -0.78% | 1,382 |
| Sep 26, 2025 | 949.00 | 949.00 | 915.25 | 926.25 | 926.25 | -1.12% | 337 |
| Sep 25, 2025 | 896.00 | 960.00 | 896.00 | 936.75 | 936.75 | 2.15% | 634 |
| Sep 24, 2025 | 925.80 | 932.30 | 912.00 | 917.05 | 917.05 | -1.07% | 788 |
| Sep 23, 2025 | 925.05 | 928.00 | 920.05 | 926.95 | 926.95 | 0.40% | 268 |
| Sep 22, 2025 | 919.05 | 930.80 | 919.05 | 923.25 | 923.25 | -0.17% | 558 |
| Sep 19, 2025 | 929.50 | 931.00 | 921.20 | 924.85 | 924.85 | 0.30% | 299 |
| Sep 18, 2025 | 925.95 | 930.40 | 913.20 | 922.05 | 922.05 | -1.59% | 1,658 |
| Sep 17, 2025 | 939.00 | 939.00 | 934.60 | 936.95 | 936.95 | -0.33% | 45 |
| Sep 16, 2025 | 941.80 | 955.40 | 932.95 | 940.05 | 940.05 | 0.37% | 1,219 |
| Sep 15, 2025 | 941.10 | 942.30 | 934.30 | 936.60 | 936.60 | -0.41% | 195 |
| Sep 12, 2025 | 964.85 | 964.90 | 933.30 | 940.50 | 940.50 | -2.43% | 2,863 |
| Sep 11, 2025 | 976.60 | 982.00 | 956.00 | 963.90 | 963.90 | -2.67% | 746 |
| Sep 10, 2025 | 920.00 | 996.55 | 920.00 | 990.30 | 990.30 | 7.02% | 1,185 |
| Sep 9, 2025 | 970.00 | 970.00 | 918.00 | 925.30 | 925.30 | -1.01% | 818 |
| Sep 8, 2025 | 941.20 | 941.95 | 926.30 | 934.70 | 934.70 | -0.69% | 558 |
| Sep 5, 2025 | 978.00 | 978.00 | 931.90 | 941.20 | 941.20 | -2.28% | 2,599 |
| Sep 4, 2025 | 959.55 | 973.70 | 958.30 | 963.20 | 963.20 | -0.54% | 915 |
| Sep 3, 2025 | 977.95 | 980.00 | 950.00 | 968.40 | 968.40 | 1.39% | 960 |
| Sep 2, 2025 | 955.90 | 974.10 | 943.80 | 955.15 | 955.15 | -0.75% | 1,866 |
| Sep 1, 2025 | 981.30 | 990.00 | 956.00 | 962.35 | 962.35 | -0.95% | 1,003 |
| Aug 29, 2025 | 940.05 | 984.75 | 940.05 | 971.60 | 971.60 | 2.48% | 205 |
| Aug 28, 2025 | 935.00 | 965.75 | 935.00 | 948.10 | 948.10 | -0.80% | 536 |
| Aug 26, 2025 | 952.05 | 964.75 | 952.05 | 955.75 | 955.75 | -0.41% | 98 |
| Aug 25, 2025 | 963.50 | 981.65 | 958.50 | 959.70 | 959.70 | 0.03% | 192 |
| Aug 22, 2025 | 953.15 | 972.00 | 945.00 | 959.45 | 959.45 | -0.11% | 283 |
| Aug 21, 2025 | 960.85 | 967.70 | 958.20 | 960.50 | 960.50 | 0.82% | 267 |
| Aug 20, 2025 | 921.00 | 972.75 | 921.00 | 952.70 | 952.70 | -0.04% | 2,684 |
| Aug 19, 2025 | 988.60 | 993.10 | 950.00 | 953.05 | 953.05 | -5.67% | 5,739 |
| Aug 18, 2025 | 1,023.50 | 1,030.50 | 997.10 | 1,010.35 | 1,010.35 | -0.81% | 644 |
| Aug 14, 2025 | 1,030.70 | 1,037.95 | 1,005.90 | 1,018.65 | 1,018.65 | -1.24% | 346 |
| Aug 13, 2025 | 1,015.05 | 1,040.00 | 1,015.00 | 1,031.40 | 1,031.40 | 0.94% | 184 |
| Aug 12, 2025 | 1,034.90 | 1,051.00 | 1,020.00 | 1,021.80 | 1,021.80 | -2.03% | 445 |
| Aug 11, 2025 | 1,005.05 | 1,047.35 | 1,005.00 | 1,042.95 | 1,042.95 | -0.19% | 985 |
| Aug 8, 2025 | 1,046.30 | 1,054.95 | 1,031.20 | 1,044.95 | 1,044.95 | -2.46% | 3,538 |