Alldigi Tech Limited (BOM:532633)
India · Delayed Price · Currency is INR 837.40
-16.30 (-1.91%)
At close: Apr 21, 2026
BOM:532633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 745.00 | 763.70 | 745.00 | 745.95 | 745.95 | -0.43% | 395 |
| Mar 18, 2026 | 733.15 | 776.75 | 733.15 | 749.20 | 749.20 | 3.44% | 409 |
| Mar 17, 2026 | 737.70 | 748.65 | 720.60 | 724.25 | 724.25 | -1.82% | 1,491 |
| Mar 16, 2026 | 756.00 | 760.10 | 730.00 | 737.70 | 737.70 | -2.29% | 483 |
| Mar 13, 2026 | 796.60 | 809.75 | 751.00 | 755.00 | 755.00 | -6.00% | 1,952 |
| Mar 12, 2026 | 786.90 | 847.50 | 783.45 | 803.20 | 803.20 | -1.07% | 174 |
| Mar 11, 2026 | 777.15 | 811.85 | 776.35 | 811.85 | 811.85 | 6.59% | 138 |
| Mar 10, 2026 | 792.15 | 792.15 | 759.15 | 761.65 | 761.65 | -0.45% | 868 |
| Mar 9, 2026 | 762.05 | 800.00 | 756.50 | 765.10 | 765.10 | -2.66% | 182 |
| Mar 6, 2026 | 800.00 | 800.00 | 785.90 | 786.00 | 786.00 | -0.22% | 41 |
| Mar 5, 2026 | 789.00 | 800.00 | 779.95 | 787.70 | 787.70 | 1.31% | 255 |
| Mar 4, 2026 | 734.35 | 809.05 | 734.35 | 777.55 | 777.55 | -3.53% | 719 |
| Mar 2, 2026 | 820.05 | 829.95 | 797.65 | 806.00 | 806.00 | -2.21% | 757 |
| Feb 27, 2026 | 810.10 | 832.10 | 809.00 | 824.20 | 824.20 | 1.74% | 476 |
| Feb 26, 2026 | 816.10 | 826.80 | 810.10 | 810.10 | 810.10 | -1.85% | 53 |
| Feb 25, 2026 | 824.00 | 833.00 | 817.95 | 825.40 | 825.40 | -0.30% | 125 |
| Feb 24, 2026 | 825.00 | 832.50 | 821.40 | 827.85 | 827.85 | 0.18% | 100 |
| Feb 23, 2026 | 859.95 | 859.95 | 812.60 | 826.35 | 826.35 | -3.14% | 233 |
| Feb 20, 2026 | 820.00 | 860.00 | 820.00 | 853.15 | 853.15 | 5.11% | 1,515 |
| Feb 19, 2026 | 817.55 | 824.15 | 810.65 | 811.65 | 811.65 | -0.37% | 267 |
| Feb 18, 2026 | 887.80 | 887.80 | 810.40 | 814.70 | 814.70 | -0.02% | 154 |
| Feb 17, 2026 | 822.75 | 825.20 | 809.70 | 814.85 | 814.85 | 0.01% | 287 |
| Feb 16, 2026 | 824.85 | 824.85 | 811.00 | 814.75 | 814.75 | -1.53% | 397 |
| Feb 13, 2026 | 820.60 | 868.85 | 810.95 | 827.45 | 827.45 | -1.50% | 750 |
| Feb 12, 2026 | 864.75 | 864.75 | 828.00 | 840.05 | 840.05 | -3.45% | 1,448 |
| Feb 11, 2026 | 886.45 | 886.45 | 870.05 | 870.05 | 870.05 | -1.85% | 300 |
| Feb 10, 2026 | 909.95 | 909.95 | 882.45 | 886.45 | 886.45 | -1.10% | 287 |
| Feb 9, 2026 | 906.90 | 912.20 | 889.70 | 896.35 | 896.35 | 1.73% | 697 |
| Feb 6, 2026 | 880.05 | 900.00 | 842.00 | 881.10 | 881.10 | -0.17% | 3,637 |
| Feb 5, 2026 | 894.60 | 902.40 | 867.60 | 882.60 | 882.60 | -1.87% | 1,275 |