Skip to main content
logo
Allied Digital Services Limited (BOM:532875)
India flag India · Delayed Price · Currency is INR
118.35
-1.10 (-0.92%)
At close: Jul 20, 2026

BOM:532875 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026118.90119.45117.50118.35118.35-0.92%7,949
Jul 17, 2026120.40121.05118.30119.45119.45-1.24%14,662
Jul 16, 2026121.50122.75120.00120.95120.95-0.45%16,062
Jul 15, 2026120.05124.20120.05121.50121.50-1.42%16,272
Jul 14, 2026124.30126.70122.45123.25123.25-2.10%13,001
Jul 13, 2026118.30129.50118.30125.90125.904.87%46,125
Jul 10, 2026118.00121.50118.00120.05120.051.82%16,923
Jul 9, 2026118.10118.95116.45117.90117.901.20%4,623
Jul 8, 2026120.10121.85116.00116.50116.50-3.36%11,818
Jul 7, 2026123.25123.25120.50120.55120.55-1.95%8,943
Jul 6, 2026125.75125.75122.00122.95122.95-0.97%6,373
Jul 3, 2026126.00126.95124.00124.15124.15-1.39%7,190
Jul 2, 2026126.35127.10125.25125.90125.900.20%9,797
Jul 1, 2026127.10128.00125.00125.65125.65-1.68%11,592
Jun 30, 2026124.00131.90123.30127.80127.802.77%43,346
Jun 29, 2026125.55125.80123.00124.35124.35-3.12%40,742
Jun 25, 2026128.95137.30127.25128.35128.35-0.70%189,555
Jun 24, 2026120.30137.85117.90129.25129.257.98%276,014
Jun 23, 2026124.25124.25119.30119.70119.70-2.56%9,958
Jun 22, 2026124.00124.00122.00122.85122.85-0.69%4,216
Jun 19, 2026121.55126.05119.50123.70123.701.77%23,840
Jun 18, 2026122.15122.65120.40121.55121.55-1.10%15,469
Jun 17, 2026122.80125.60121.80122.90122.900.86%22,055
Jun 16, 2026120.85124.35120.20121.85121.851.63%10,697
Jun 15, 2026121.45121.45119.55119.90119.902.43%9,615
Jun 12, 2026117.00118.00115.25117.05117.052.50%6,578
Jun 11, 2026118.15118.15113.00114.20114.20-2.43%8,570
Jun 10, 2026120.05120.05116.10117.05117.05-1.64%3,611
Jun 9, 2026119.95120.10117.00119.00119.000.17%5,730
Jun 8, 2026119.10120.50118.20118.80118.80-2.06%8,452
Jun 5, 2026120.35122.60119.35121.30121.300.87%15,382
Jun 4, 2026122.20122.50119.80120.25120.25-1.11%9,755
Jun 3, 2026122.15122.20119.40121.60121.60-1.42%14,397
Jun 2, 2026121.40126.20117.50123.35123.353.44%55,911
Jun 1, 2026121.50121.95118.45119.25119.25-0.96%34,853
May 29, 2026121.85122.95119.70120.40120.40-1.91%39,129
May 27, 2026122.15123.40122.00122.75122.750.41%9,855
May 26, 2026123.55125.55121.55122.25122.25-1.53%16,153
May 25, 2026122.15125.30122.15124.15124.151.39%11,030
May 22, 2026124.85125.00119.70122.45122.45-5.77%49,029
May 21, 2026127.20136.45125.00129.95129.954.38%40,186
May 20, 2026124.70125.20121.95124.50124.50-0.16%4,226
May 19, 2026124.45128.20123.55124.70124.702.17%15,597
May 18, 2026125.15125.20119.60122.05122.05-3.06%15,592
May 15, 2026125.50131.20124.30125.90125.90-16,907
May 14, 2026126.20129.30121.40125.90125.90-0.47%21,722
May 13, 2026123.20129.45123.20126.50126.501.81%35,920
May 12, 2026132.20132.25123.30124.25124.25-6.89%28,820
May 11, 2026141.85141.85133.00133.45133.45-4.61%18,937
May 8, 2026134.00144.80131.30139.90139.904.56%81,575