Allied Digital Services Limited (BOM:532875)
India · Delayed Price · Currency is INR 119.50
-5.65 (-4.51%)
At close: Feb 13, 2026
Allied Digital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 125.00 | 125.00 | 119.00 | 119.50 | 119.50 | -4.51% | 13,309 |
| Feb 12, 2026 | 132.00 | 132.00 | 124.50 | 125.15 | 125.15 | -2.76% | 9,799 |
| Feb 11, 2026 | 130.65 | 131.10 | 127.50 | 128.70 | 128.70 | -1.49% | 3,780 |
| Feb 10, 2026 | 131.05 | 133.15 | 130.00 | 130.65 | 130.65 | 0.35% | 8,784 |
| Feb 9, 2026 | 128.00 | 131.40 | 126.45 | 130.20 | 130.20 | 3.37% | 16,774 |
| Feb 6, 2026 | 127.00 | 127.00 | 124.05 | 125.95 | 125.95 | -2.14% | 18,738 |
| Feb 5, 2026 | 130.50 | 130.95 | 127.55 | 128.70 | 128.70 | -3.67% | 20,229 |
| Feb 4, 2026 | 133.90 | 136.00 | 127.55 | 133.60 | 133.60 | 0.04% | 15,266 |
| Feb 3, 2026 | 139.85 | 139.85 | 130.50 | 133.55 | 133.55 | 3.05% | 10,909 |
| Feb 2, 2026 | 142.55 | 147.20 | 124.60 | 129.60 | 129.60 | -9.05% | 68,679 |
| Feb 1, 2026 | 123.35 | 148.70 | 123.35 | 142.50 | 142.50 | 14.97% | 114,081 |
| Jan 30, 2026 | 120.80 | 125.75 | 120.80 | 123.95 | 123.95 | 0.57% | 4,888 |
| Jan 29, 2026 | 123.35 | 124.00 | 120.70 | 123.25 | 123.25 | -1.28% | 9,351 |
| Jan 28, 2026 | 119.95 | 125.20 | 119.65 | 124.85 | 124.85 | 6.57% | 8,608 |
| Jan 27, 2026 | 110.60 | 120.40 | 110.60 | 117.15 | 117.15 | -2.13% | 9,680 |
| Jan 23, 2026 | 124.40 | 124.40 | 119.00 | 119.70 | 119.70 | -3.31% | 6,402 |
| Jan 22, 2026 | 122.45 | 124.40 | 121.65 | 123.80 | 123.80 | 1.85% | 8,667 |
| Jan 21, 2026 | 121.25 | 122.80 | 118.05 | 121.55 | 121.55 | -0.37% | 14,332 |
| Jan 20, 2026 | 124.95 | 127.60 | 121.60 | 122.00 | 122.00 | -4.46% | 20,669 |
| Jan 19, 2026 | 128.00 | 130.60 | 127.00 | 127.70 | 127.70 | -0.62% | 9,063 |
| Jan 16, 2026 | 134.75 | 134.75 | 128.00 | 128.50 | 128.50 | -1.31% | 9,332 |
| Jan 14, 2026 | 127.30 | 131.35 | 127.30 | 130.20 | 130.20 | -0.69% | 7,960 |
| Jan 13, 2026 | 127.00 | 134.00 | 127.00 | 131.10 | 131.10 | 1.63% | 13,767 |
| Jan 12, 2026 | 135.50 | 135.50 | 127.40 | 129.00 | 129.00 | -4.94% | 23,600 |
| Jan 9, 2026 | 145.05 | 145.25 | 134.90 | 135.70 | 135.70 | -7.15% | 23,848 |
| Jan 8, 2026 | 149.10 | 150.30 | 145.50 | 146.15 | 146.15 | -2.47% | 12,689 |
| Jan 7, 2026 | 149.10 | 150.65 | 148.25 | 149.85 | 149.85 | 0.23% | 4,334 |
| Jan 6, 2026 | 152.05 | 152.05 | 148.05 | 149.50 | 149.50 | -1.74% | 6,395 |
| Jan 5, 2026 | 155.00 | 155.00 | 151.55 | 152.15 | 152.15 | -2.06% | 10,013 |
| Jan 2, 2026 | 153.10 | 157.00 | 152.10 | 155.35 | 155.35 | 1.94% | 7,398 |
| Jan 1, 2026 | 153.00 | 153.60 | 151.30 | 152.40 | 152.40 | 0.33% | 5,504 |
| Dec 31, 2025 | 151.55 | 153.70 | 150.00 | 151.90 | 151.90 | 0.80% | 7,845 |
| Dec 30, 2025 | 151.45 | 151.45 | 150.10 | 150.70 | 150.70 | -0.46% | 3,716 |
| Dec 29, 2025 | 152.75 | 155.30 | 150.90 | 151.40 | 151.40 | -2.01% | 11,840 |
| Dec 26, 2025 | 156.00 | 156.35 | 154.00 | 154.50 | 154.50 | -1.02% | 4,788 |
| Dec 24, 2025 | 159.00 | 159.75 | 156.00 | 156.10 | 156.10 | -1.14% | 4,069 |
| Dec 23, 2025 | 157.65 | 162.15 | 157.60 | 157.90 | 157.90 | 0.19% | 9,242 |
| Dec 22, 2025 | 154.80 | 159.90 | 154.75 | 157.60 | 157.60 | 2.91% | 8,028 |
| Dec 19, 2025 | 153.00 | 154.00 | 151.40 | 153.15 | 153.15 | 1.06% | 4,603 |
| Dec 18, 2025 | 152.50 | 153.10 | 150.50 | 151.55 | 151.55 | -0.85% | 6,301 |
| Dec 17, 2025 | 156.55 | 156.55 | 152.75 | 152.85 | 152.85 | -2.14% | 4,060 |
| Dec 16, 2025 | 157.65 | 157.65 | 155.45 | 156.20 | 156.20 | -0.57% | 3,704 |
| Dec 15, 2025 | 154.20 | 157.60 | 154.20 | 157.10 | 157.10 | -0.10% | 7,205 |
| Dec 12, 2025 | 155.25 | 158.00 | 155.25 | 157.25 | 157.25 | 0.96% | 7,105 |
| Dec 11, 2025 | 154.00 | 155.90 | 152.90 | 155.75 | 155.75 | 0.55% | 11,577 |
| Dec 10, 2025 | 158.25 | 159.55 | 154.65 | 154.90 | 154.90 | -1.96% | 11,982 |
| Dec 9, 2025 | 153.50 | 158.90 | 150.60 | 158.00 | 158.00 | 2.33% | 8,694 |
| Dec 8, 2025 | 167.00 | 167.00 | 151.20 | 154.40 | 154.40 | -3.95% | 11,602 |
| Dec 5, 2025 | 160.00 | 162.00 | 160.00 | 160.75 | 160.75 | -0.77% | 3,214 |
| Dec 4, 2025 | 163.00 | 165.00 | 161.95 | 162.00 | 162.00 | -1.07% | 6,483 |