Alldigi Tech Limited (BOM:532633)
India · Delayed Price · Currency is INR 814.60
-11.75 (-1.42%)
At close: Jul 31, 2026
BOM:532633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 859.00 | 890.00 | 851.50 | 875.30 | 844.64 | 6.65% | 5,410 |
| Jul 24, 2026 | 830.00 | 832.55 | 810.85 | 820.70 | 791.95 | -2.09% | 303 |
| Jul 23, 2026 | 845.00 | 850.00 | 830.30 | 838.25 | 808.88 | -0.92% | 437 |
| Jul 22, 2026 | 826.15 | 860.00 | 823.45 | 846.00 | 816.36 | 2.72% | 232 |
| Jul 21, 2026 | 840.00 | 841.25 | 822.60 | 823.60 | 794.75 | -1.24% | 373 |
| Jul 20, 2026 | 819.25 | 859.95 | 819.25 | 833.95 | 804.73 | 1.83% | 855 |
| Jul 17, 2026 | 840.00 | 840.00 | 819.00 | 819.00 | 790.31 | 0.81% | 14 |
| Jul 16, 2026 | 820.25 | 824.75 | 810.95 | 812.40 | 783.94 | -0.96% | 225 |
| Jul 15, 2026 | 771.65 | 820.40 | 771.65 | 820.25 | 791.51 | 0.30% | 207 |
| Jul 14, 2026 | 827.35 | 827.35 | 810.75 | 817.80 | 789.15 | -1.06% | 190 |
| Jul 13, 2026 | 806.70 | 840.00 | 805.55 | 826.60 | 797.64 | 2.47% | 569 |
| Jul 10, 2026 | 850.00 | 850.00 | 805.65 | 806.70 | 778.44 | 1.71% | 285 |
| Jul 9, 2026 | 800.00 | 809.95 | 785.00 | 793.10 | 765.32 | -0.66% | 467 |
| Jul 8, 2026 | 795.60 | 810.10 | 792.00 | 798.35 | 770.38 | -2.16% | 753 |
| Jul 7, 2026 | 808.45 | 825.00 | 806.00 | 816.00 | 787.41 | -1.09% | 189 |
| Jul 6, 2026 | 795.05 | 828.95 | 795.05 | 825.00 | 796.10 | 0.88% | 819 |
| Jul 3, 2026 | 826.80 | 826.80 | 805.35 | 817.80 | 789.15 | -0.20% | 199 |
| Jul 2, 2026 | 810.05 | 834.50 | 810.05 | 819.40 | 790.69 | 2.29% | 366 |
| Jul 1, 2026 | 799.90 | 804.00 | 793.00 | 801.05 | 772.99 | 0.14% | 486 |
| Jun 30, 2026 | 800.00 | 809.70 | 796.00 | 799.90 | 771.88 | -0.77% | 152 |
| Jun 29, 2026 | 855.00 | 855.00 | 796.15 | 806.10 | 777.86 | 0.45% | 131 |
| Jun 25, 2026 | 813.15 | 813.15 | 801.00 | 802.50 | 774.39 | -1.31% | 216 |
| Jun 24, 2026 | 812.50 | 815.90 | 803.50 | 813.15 | 784.66 | -0.30% | 216 |
| Jun 23, 2026 | 813.95 | 816.45 | 801.00 | 815.60 | 787.03 | 1.10% | 153 |
| Jun 22, 2026 | 800.05 | 817.10 | 800.05 | 806.75 | 778.49 | -1.12% | 219 |
| Jun 19, 2026 | 800.00 | 824.10 | 800.00 | 815.90 | 787.32 | 0.47% | 686 |
| Jun 18, 2026 | 817.05 | 819.20 | 800.50 | 812.05 | 783.60 | 0.89% | 296 |
| Jun 17, 2026 | 865.00 | 865.00 | 800.00 | 804.90 | 776.70 | 0.22% | 439 |
| Jun 16, 2026 | 817.05 | 825.00 | 791.75 | 803.10 | 774.97 | -1.79% | 5,949 |
| Jun 15, 2026 | 817.90 | 827.25 | 817.00 | 817.75 | 789.10 | -0.12% | 75 |
| Jun 12, 2026 | 816.90 | 826.55 | 813.35 | 818.75 | 790.07 | -0.97% | 209 |
| Jun 11, 2026 | 823.00 | 831.80 | 809.00 | 826.75 | 797.79 | 0.47% | 205 |
| Jun 10, 2026 | 830.00 | 844.00 | 814.30 | 822.85 | 794.02 | -0.84% | 452 |
| Jun 9, 2026 | 828.05 | 836.00 | 825.00 | 829.80 | 800.73 | 0.66% | 101 |
| Jun 8, 2026 | 818.05 | 829.00 | 808.30 | 824.35 | 795.47 | 0.77% | 720 |
| Jun 5, 2026 | 823.20 | 829.00 | 818.00 | 818.05 | 789.39 | -0.61% | 58 |
| Jun 4, 2026 | 829.00 | 829.00 | 816.00 | 823.05 | 794.22 | -0.72% | 313 |
| Jun 3, 2026 | 828.95 | 829.00 | 822.45 | 829.00 | 799.96 | - | 197 |
| Jun 2, 2026 | 828.00 | 844.00 | 816.00 | 829.00 | 799.96 | 0.85% | 817 |
| Jun 1, 2026 | 767.05 | 834.35 | 767.05 | 822.00 | 793.20 | 0.22% | 550 |
| May 29, 2026 | 777.00 | 836.05 | 777.00 | 820.20 | 791.47 | -1.27% | 201 |
| May 27, 2026 | 832.00 | 838.95 | 827.95 | 830.75 | 801.65 | -0.18% | 117 |
| May 26, 2026 | 832.00 | 846.40 | 823.15 | 832.25 | 803.09 | 0.88% | 126 |
| May 25, 2026 | 832.00 | 835.60 | 822.05 | 825.00 | 796.10 | 0.51% | 154 |
| May 22, 2026 | 827.70 | 835.00 | 805.80 | 820.85 | 792.09 | -0.83% | 383 |
| May 21, 2026 | 824.95 | 828.50 | 821.05 | 827.70 | 798.70 | -0.10% | 364 |