Alldigi Tech Limited (BOM:532633)
India · Delayed Price · Currency is INR 818.05
-5.00 (-0.61%)
At close: Jun 5, 2026
BOM:532633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 823.20 | 829.00 | 818.00 | 818.05 | 818.05 | -0.61% | 58 |
| Jun 4, 2026 | 829.00 | 829.00 | 816.00 | 823.05 | 823.05 | -0.72% | 313 |
| Jun 3, 2026 | 828.95 | 829.00 | 822.45 | 829.00 | 829.00 | - | 197 |
| Jun 2, 2026 | 828.00 | 844.00 | 816.00 | 829.00 | 829.00 | 0.85% | 817 |
| Jun 1, 2026 | 767.05 | 834.35 | 767.05 | 822.00 | 822.00 | 0.22% | 550 |
| May 29, 2026 | 777.00 | 836.05 | 777.00 | 820.20 | 820.20 | -1.27% | 201 |
| May 27, 2026 | 832.00 | 838.95 | 827.95 | 830.75 | 830.75 | -0.18% | 117 |
| May 26, 2026 | 832.00 | 846.40 | 823.15 | 832.25 | 832.25 | 0.88% | 126 |
| May 25, 2026 | 832.00 | 835.60 | 822.05 | 825.00 | 825.00 | 0.51% | 154 |
| May 22, 2026 | 827.70 | 835.00 | 805.80 | 820.85 | 820.85 | -0.83% | 383 |
| May 21, 2026 | 824.95 | 828.50 | 821.05 | 827.70 | 827.70 | -0.10% | 364 |
| May 20, 2026 | 820.00 | 830.55 | 813.60 | 828.50 | 828.50 | 0.42% | 152 |
| May 19, 2026 | 797.40 | 832.00 | 797.40 | 825.00 | 825.00 | 3.46% | 236 |
| May 18, 2026 | 802.10 | 806.00 | 791.20 | 797.40 | 797.40 | -1.32% | 322 |
| May 15, 2026 | 806.95 | 833.60 | 806.95 | 808.05 | 808.05 | -1.66% | 417 |
| May 14, 2026 | 817.45 | 823.05 | 807.00 | 821.65 | 821.65 | 2.06% | 279 |
| May 13, 2026 | 813.40 | 816.75 | 802.05 | 805.10 | 805.10 | -1.17% | 1,171 |
| May 12, 2026 | 889.00 | 889.00 | 810.40 | 814.65 | 814.65 | -1.01% | 244 |
| May 11, 2026 | 795.00 | 840.10 | 795.00 | 823.00 | 823.00 | -2.08% | 467 |
| May 8, 2026 | 856.45 | 860.25 | 828.55 | 840.45 | 840.45 | 1.14% | 1,120 |
| May 7, 2026 | 831.90 | 845.20 | 821.95 | 831.00 | 831.00 | 0.09% | 2,058 |
| May 6, 2026 | 881.45 | 881.50 | 825.75 | 830.25 | 830.25 | -1.05% | 1,368 |
| May 5, 2026 | 802.10 | 849.90 | 802.10 | 839.05 | 839.05 | 0.52% | 2,815 |
| May 4, 2026 | 848.00 | 848.00 | 818.80 | 834.75 | 834.75 | 0.19% | 1,668 |
| Apr 30, 2026 | 819.00 | 849.40 | 816.60 | 833.20 | 833.20 | 0.84% | 379 |
| Apr 29, 2026 | 829.90 | 838.20 | 816.90 | 826.30 | 826.30 | -2.43% | 272 |
| Apr 28, 2026 | 842.25 | 846.90 | 830.70 | 846.90 | 846.90 | 0.47% | 68 |
| Apr 27, 2026 | 827.90 | 884.10 | 827.90 | 842.95 | 842.95 | 3.28% | 80 |
| Apr 24, 2026 | 833.00 | 846.00 | 813.00 | 816.20 | 816.20 | -2.12% | 428 |
| Apr 23, 2026 | 841.80 | 859.20 | 830.95 | 833.90 | 833.90 | -1.51% | 850 |
| Apr 22, 2026 | 845.15 | 851.10 | 823.45 | 846.70 | 846.70 | 1.11% | 380 |
| Apr 21, 2026 | 853.05 | 855.00 | 836.80 | 837.40 | 837.40 | -1.91% | 716 |
| Apr 20, 2026 | 803.30 | 864.45 | 803.30 | 853.70 | 853.70 | -0.14% | 500 |
| Apr 17, 2026 | 854.80 | 862.35 | 842.10 | 854.90 | 854.90 | 1.34% | 1,240 |
| Apr 16, 2026 | 843.45 | 845.75 | 835.00 | 843.60 | 843.60 | 0.98% | 188 |
| Apr 15, 2026 | 823.00 | 843.45 | 809.65 | 835.40 | 835.40 | 1.12% | 372 |
| Apr 13, 2026 | 822.00 | 826.15 | 810.00 | 826.15 | 826.15 | -0.22% | 795 |
| Apr 10, 2026 | 832.15 | 844.00 | 828.00 | 828.00 | 828.00 | 0.22% | 212 |
| Apr 9, 2026 | 821.00 | 836.35 | 819.10 | 826.15 | 826.15 | 2.08% | 268 |
| Apr 8, 2026 | 853.80 | 853.80 | 799.00 | 809.30 | 809.30 | 1.16% | 1,483 |
| Apr 7, 2026 | 764.25 | 811.65 | 764.25 | 800.00 | 800.00 | 2.41% | 827 |
| Apr 6, 2026 | 888.00 | 888.00 | 757.10 | 781.20 | 781.20 | 0.15% | 238 |
| Apr 2, 2026 | 753.10 | 794.00 | 740.05 | 780.00 | 780.00 | 3.57% | 318 |
| Apr 1, 2026 | 749.95 | 753.85 | 740.75 | 753.10 | 753.10 | 7.31% | 123 |
| Mar 30, 2026 | 708.00 | 720.70 | 698.35 | 701.80 | 701.80 | -2.54% | 1,008 |
| Mar 27, 2026 | 757.30 | 757.30 | 716.00 | 720.10 | 720.10 | -5.30% | 1,962 |
| Mar 25, 2026 | 755.50 | 775.00 | 750.50 | 760.40 | 760.40 | 2.63% | 659 |
| Mar 24, 2026 | 680.00 | 757.15 | 680.00 | 740.95 | 740.95 | 2.43% | 641 |
| Mar 23, 2026 | 730.35 | 735.45 | 719.80 | 723.40 | 723.40 | -1.67% | 201 |
| Mar 20, 2026 | 760.90 | 760.90 | 734.00 | 735.70 | 735.70 | -1.37% | 192 |