Alldigi Tech Limited (BOM:532633)
India · Delayed Price · Currency is INR 847.95
+21.70 (2.63%)
At close: Dec 5, 2025
Alldigi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 823.00 | 848.85 | 820.00 | 847.95 | 847.95 | 2.63% | 261 |
| Dec 4, 2025 | 830.00 | 835.35 | 821.00 | 826.25 | 826.25 | -0.44% | 80 |
| Dec 3, 2025 | 811.05 | 833.85 | 811.05 | 829.90 | 829.90 | 0.59% | 233 |
| Dec 2, 2025 | 839.00 | 839.00 | 819.20 | 825.00 | 825.00 | -1.54% | 1,120 |
| Dec 1, 2025 | 846.50 | 846.50 | 834.10 | 837.90 | 837.90 | -1.07% | 202 |
| Nov 28, 2025 | 836.80 | 850.50 | 836.70 | 846.95 | 846.95 | 1.80% | 391 |
| Nov 27, 2025 | 834.10 | 844.95 | 828.50 | 832.00 | 832.00 | 0.85% | 253 |
| Nov 26, 2025 | 826.15 | 834.55 | 825.00 | 825.00 | 825.00 | -0.14% | 160 |
| Nov 25, 2025 | 830.90 | 857.85 | 824.00 | 826.15 | 826.15 | -0.57% | 509 |
| Nov 24, 2025 | 896.85 | 896.85 | 828.00 | 830.85 | 830.85 | -3.14% | 976 |
| Nov 21, 2025 | 702.00 | 953.40 | 702.00 | 857.80 | 857.80 | -1.97% | 923 |
| Nov 20, 2025 | 881.00 | 881.00 | 870.20 | 875.05 | 875.05 | 0.56% | 174 |
| Nov 19, 2025 | 866.05 | 875.05 | 865.55 | 870.20 | 870.20 | -0.71% | 373 |
| Nov 18, 2025 | 882.75 | 882.75 | 876.40 | 876.40 | 876.40 | -0.30% | 158 |
| Nov 17, 2025 | 871.15 | 879.00 | 871.15 | 879.00 | 879.00 | 0.94% | 93 |
| Nov 14, 2025 | 897.85 | 897.85 | 868.35 | 870.85 | 870.85 | -2.01% | 962 |
| Nov 13, 2025 | 903.60 | 903.60 | 888.75 | 888.75 | 888.75 | -1.04% | 4 |
| Nov 12, 2025 | 902.10 | 906.00 | 898.10 | 898.10 | 898.10 | 1.25% | 134 |
| Nov 11, 2025 | 886.50 | 890.60 | 880.25 | 887.05 | 887.05 | -0.99% | 231 |
| Nov 10, 2025 | 896.00 | 899.00 | 885.35 | 895.90 | 895.90 | 2.04% | 42 |
| Nov 7, 2025 | 877.05 | 889.95 | 872.10 | 878.00 | 878.00 | -0.23% | 176 |
| Nov 6, 2025 | 880.00 | 895.50 | 880.00 | 880.00 | 880.00 | 0.09% | 114 |
| Nov 4, 2025 | 896.00 | 896.00 | 879.20 | 879.20 | 879.20 | -0.90% | 232 |
| Nov 3, 2025 | 892.75 | 893.70 | 873.10 | 887.20 | 887.20 | 0.37% | 104 |
| Oct 31, 2025 | 905.00 | 905.00 | 880.10 | 883.95 | 883.95 | 0.91% | 1,047 |
| Oct 30, 2025 | 891.05 | 902.40 | 869.60 | 876.00 | 876.00 | -1.35% | 383 |
| Oct 29, 2025 | 924.95 | 924.95 | 883.25 | 888.00 | 888.00 | -2.09% | 537 |
| Oct 28, 2025 | 925.00 | 925.00 | 906.95 | 906.95 | 906.95 | -0.92% | 98 |
| Oct 27, 2025 | 889.15 | 931.70 | 887.55 | 915.35 | 915.35 | 2.62% | 241 |
| Oct 24, 2025 | 900.85 | 900.85 | 886.00 | 892.00 | 892.00 | -0.50% | 294 |
| Oct 23, 2025 | 896.50 | 905.50 | 896.45 | 896.45 | 896.45 | -0.01% | 122 |
| 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 |