Allied Digital Services Limited (BOM:532875)
India · Delayed Price · Currency is INR 118.93
+0.65 (0.55%)
At close: Apr 21, 2026
BOM:532875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 118.01 | 120.01 | 118.00 | 118.93 | 118.93 | 0.55% | 6,143 |
| Apr 20, 2026 | 122.64 | 122.64 | 117.50 | 118.28 | 118.28 | -3.31% | 24,592 |
| Apr 17, 2026 | 121.01 | 123.72 | 121.01 | 122.33 | 122.33 | 0.80% | 11,201 |
| Apr 16, 2026 | 124.47 | 124.47 | 116.82 | 121.36 | 121.36 | 3.15% | 12,807 |
| Apr 15, 2026 | 113.30 | 118.25 | 113.30 | 117.65 | 117.65 | 3.93% | 25,291 |
| Apr 13, 2026 | 110.00 | 114.41 | 108.63 | 113.20 | 113.20 | -1.38% | 14,254 |
| Apr 10, 2026 | 113.00 | 115.60 | 113.00 | 114.78 | 114.78 | 1.94% | 21,957 |
| Apr 9, 2026 | 114.00 | 115.68 | 109.14 | 112.60 | 112.60 | -0.47% | 25,162 |
| Apr 8, 2026 | 111.00 | 114.65 | 107.55 | 113.13 | 113.13 | 7.25% | 44,547 |
| Apr 7, 2026 | 104.95 | 106.10 | 101.01 | 105.48 | 105.48 | 2.52% | 31,698 |
| Apr 6, 2026 | 99.36 | 103.59 | 97.29 | 102.89 | 102.89 | 3.55% | 24,864 |
| Apr 2, 2026 | 97.51 | 99.78 | 93.48 | 99.36 | 99.36 | 1.96% | 12,259 |
| Apr 1, 2026 | 88.05 | 98.00 | 88.05 | 97.45 | 97.45 | 11.75% | 40,334 |
| Mar 30, 2026 | 90.10 | 92.35 | 86.50 | 87.20 | 87.20 | -4.96% | 32,630 |
| Mar 27, 2026 | 99.15 | 99.70 | 91.25 | 91.75 | 91.75 | -7.60% | 51,408 |
| Mar 25, 2026 | 98.50 | 102.90 | 98.50 | 99.30 | 99.30 | 0.86% | 18,161 |
| Mar 24, 2026 | 97.00 | 99.50 | 96.45 | 98.45 | 98.45 | 2.66% | 11,352 |
| Mar 23, 2026 | 99.80 | 101.85 | 95.50 | 95.90 | 95.90 | -5.33% | 9,252 |
| Mar 20, 2026 | 103.15 | 104.35 | 100.80 | 101.30 | 101.30 | 1.30% | 6,736 |
| Mar 19, 2026 | 105.15 | 105.15 | 99.50 | 100.00 | 100.00 | -5.08% | 5,585 |
| Mar 18, 2026 | 104.15 | 107.25 | 102.00 | 105.35 | 105.35 | 3.64% | 20,659 |
| Mar 17, 2026 | 98.95 | 105.55 | 96.80 | 101.65 | 101.65 | 4.96% | 40,230 |
| Mar 16, 2026 | 94.35 | 99.35 | 94.35 | 96.85 | 96.85 | -2.81% | 25,655 |
| Mar 13, 2026 | 102.10 | 103.00 | 98.85 | 99.65 | 99.65 | -3.72% | 15,218 |
| Mar 12, 2026 | 102.75 | 106.10 | 102.00 | 103.50 | 103.50 | -1.71% | 13,799 |
| Mar 11, 2026 | 102.10 | 109.65 | 102.10 | 105.30 | 105.30 | -1.17% | 10,903 |
| Mar 10, 2026 | 102.00 | 107.25 | 102.00 | 106.55 | 106.55 | 3.80% | 10,833 |
| Mar 9, 2026 | 105.95 | 105.95 | 101.20 | 102.65 | 102.65 | -4.29% | 22,104 |
| Mar 6, 2026 | 105.15 | 109.40 | 105.15 | 107.25 | 107.25 | -0.05% | 5,079 |
| Mar 5, 2026 | 110.95 | 112.30 | 105.50 | 107.30 | 107.30 | -1.38% | 26,713 |
| Mar 4, 2026 | 111.05 | 111.05 | 108.25 | 108.80 | 108.80 | -3.59% | 21,220 |
| Mar 2, 2026 | 102.05 | 114.85 | 102.05 | 112.85 | 112.85 | -4.36% | 28,480 |
| Feb 27, 2026 | 119.30 | 119.45 | 117.50 | 118.00 | 118.00 | -2.36% | 10,575 |
| Feb 26, 2026 | 117.40 | 122.35 | 117.40 | 120.85 | 120.85 | 2.11% | 4,407 |
| Feb 25, 2026 | 120.65 | 121.50 | 116.85 | 118.35 | 118.35 | -0.46% | 4,946 |
| Feb 24, 2026 | 121.70 | 121.70 | 117.05 | 118.90 | 118.90 | -2.10% | 16,175 |
| Feb 23, 2026 | 124.05 | 125.90 | 121.20 | 121.45 | 121.45 | -2.61% | 9,486 |
| Feb 20, 2026 | 124.70 | 126.00 | 123.90 | 124.70 | 124.70 | -1.77% | 8,396 |
| Feb 19, 2026 | 125.10 | 132.75 | 124.20 | 126.95 | 126.95 | 1.44% | 40,086 |
| Feb 18, 2026 | 124.85 | 130.00 | 118.45 | 125.15 | 125.15 | 3.39% | 52,492 |
| Feb 17, 2026 | 125.90 | 125.90 | 112.65 | 121.05 | 121.05 | 5.31% | 59,218 |
| Feb 16, 2026 | 118.40 | 118.40 | 114.30 | 114.95 | 114.95 | -3.81% | 31,681 |
| 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 |