Alldigi Tech Limited (BOM:532633)
India · Delayed Price · Currency is INR 769.65
+18.65 (2.48%)
At close: Oct 6, 2026
BOM:532633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 774.30 | 789.50 | 770.30 | 781.30 | 781.30 | 1.51% | 515 |
| Oct 6, 2026 | 755.55 | 769.65 | 751.00 | 769.65 | 769.65 | 2.48% | 652 |
| Oct 5, 2026 | 760.00 | 770.70 | 751.00 | 751.00 | 751.00 | -0.78% | 271 |
| Oct 1, 2026 | 773.30 | 773.30 | 748.35 | 756.90 | 756.90 | -1.36% | 844 |
| Sep 30, 2026 | 776.00 | 787.05 | 767.00 | 767.30 | 767.30 | -1.17% | 444 |
| Sep 29, 2026 | 795.00 | 795.00 | 768.90 | 776.40 | 776.40 | 0.06% | 327 |
| Sep 28, 2026 | 770.20 | 785.40 | 770.00 | 775.95 | 775.95 | -0.26% | 925 |
| Sep 25, 2026 | 680.00 | 783.40 | 680.00 | 778.00 | 778.00 | 0.44% | 319 |
| Sep 24, 2026 | 783.90 | 788.95 | 770.00 | 774.60 | 774.60 | -0.83% | 245 |
| Sep 23, 2026 | 782.20 | 786.75 | 777.75 | 781.10 | 781.10 | -0.13% | 233 |
| Sep 22, 2026 | 782.00 | 794.15 | 776.00 | 782.15 | 782.15 | 0.10% | 518 |
| Sep 21, 2026 | 776.30 | 801.00 | 776.00 | 781.35 | 781.35 | 0.45% | 246 |
| Sep 18, 2026 | 785.15 | 795.00 | 773.15 | 777.85 | 777.85 | -0.93% | 566 |
| Sep 17, 2026 | 789.75 | 800.45 | 780.05 | 785.15 | 785.15 | -1.29% | 454 |
| Sep 16, 2026 | 797.00 | 803.75 | 783.35 | 795.45 | 795.45 | -0.51% | 376 |
| Sep 15, 2026 | 796.70 | 805.00 | 796.65 | 799.50 | 799.50 | 0.36% | 302 |
| Sep 11, 2026 | 798.00 | 802.70 | 792.35 | 796.65 | 796.65 | -0.56% | 385 |
| Sep 10, 2026 | 803.25 | 810.85 | 797.00 | 801.10 | 801.10 | -0.27% | 911 |
| Sep 9, 2026 | 870.00 | 870.00 | 800.00 | 803.25 | 803.25 | 0.13% | 235 |
| Sep 8, 2026 | 804.05 | 812.50 | 801.00 | 802.20 | 802.20 | -0.87% | 238 |
| Sep 7, 2026 | 805.95 | 815.30 | 800.05 | 809.25 | 809.25 | 0.29% | 436 |
| Sep 4, 2026 | 804.10 | 811.80 | 798.85 | 806.90 | 806.90 | 0.15% | 559 |
| Sep 3, 2026 | 791.00 | 805.70 | 791.00 | 805.70 | 805.70 | 1.22% | 173 |
| Sep 2, 2026 | 802.15 | 809.95 | 788.05 | 796.00 | 796.00 | -1.55% | 908 |
| Sep 1, 2026 | 814.60 | 818.35 | 802.20 | 808.55 | 808.55 | -0.74% | 1,185 |
| Aug 31, 2026 | 818.85 | 820.80 | 808.00 | 814.55 | 814.55 | 0.29% | 787 |
| Aug 28, 2026 | 797.20 | 813.00 | 797.20 | 812.20 | 812.20 | 1.95% | 317 |
| Aug 27, 2026 | 815.45 | 828.10 | 795.00 | 796.65 | 796.65 | -1.82% | 1,437 |
| Aug 26, 2026 | 811.05 | 817.20 | 800.75 | 811.40 | 811.40 | -0.15% | 156 |
| Aug 25, 2026 | 810.00 | 826.00 | 810.00 | 812.60 | 812.60 | -0.20% | 166 |
| Aug 24, 2026 | 823.00 | 823.00 | 805.90 | 814.25 | 814.25 | -0.04% | 432 |
| Aug 21, 2026 | 806.00 | 815.00 | 803.80 | 814.55 | 814.55 | 0.92% | 309 |
| Aug 20, 2026 | 822.70 | 822.70 | 801.50 | 807.10 | 807.10 | -0.52% | 648 |
| Aug 19, 2026 | 812.50 | 815.15 | 800.80 | 811.35 | 811.35 | -0.47% | 768 |
| Aug 18, 2026 | 801.00 | 815.15 | 801.00 | 815.15 | 815.15 | 0.56% | 882 |
| Aug 17, 2026 | 811.60 | 818.75 | 807.00 | 810.60 | 810.60 | -0.12% | 1,477 |
| Aug 14, 2026 | 813.00 | 816.20 | 811.40 | 811.60 | 811.60 | 0.31% | 118 |
| Aug 13, 2026 | 805.65 | 813.95 | 805.65 | 809.10 | 809.10 | 0.43% | 482 |
| Aug 12, 2026 | 803.00 | 807.95 | 800.10 | 805.65 | 805.65 | -0.63% | 1,432 |
| Aug 11, 2026 | 805.85 | 818.70 | 803.40 | 810.75 | 810.75 | -0.11% | 279 |
| Aug 10, 2026 | 805.00 | 814.00 | 805.00 | 811.65 | 811.65 | -0.04% | 973 |
| Aug 7, 2026 | 805.00 | 814.30 | 805.00 | 812.00 | 812.00 | 0.47% | 111 |
| Aug 6, 2026 | 821.00 | 821.00 | 804.80 | 808.20 | 808.20 | -0.19% | 453 |
| Aug 5, 2026 | 828.90 | 828.90 | 808.55 | 809.75 | 809.75 | -0.64% | 679 |
| Aug 4, 2026 | 821.85 | 821.85 | 805.00 | 814.95 | 814.95 | 0.16% | 382 |
| Aug 3, 2026 | 805.20 | 817.15 | 805.20 | 813.65 | 813.65 | -0.12% | 655 |
| Jul 31, 2026 | 772.70 | 815.40 | 772.70 | 814.60 | 814.60 | -1.42% | 4,229 |
| Jul 30, 2026 | 884.95 | 884.95 | 851.40 | 856.35 | 826.35 | -1.55% | 1,610 |
| Jul 29, 2026 | 888.00 | 888.00 | 862.40 | 869.80 | 839.33 | -0.45% | 3,755 |
| Jul 28, 2026 | 887.90 | 888.00 | 871.10 | 873.75 | 843.14 | -0.18% | 2,158 |