Allied Digital Services Limited (BOM:532875)
India · Delayed Price · Currency is INR 108.25
-1.30 (-1.19%)
At close: Aug 21, 2026
BOM:532875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 109.10 | 109.30 | 107.75 | 108.25 | 108.25 | -1.19% | 5,308 |
| Aug 20, 2026 | 111.05 | 111.20 | 109.45 | 109.55 | 109.55 | 0.32% | 4,884 |
| Aug 19, 2026 | 110.10 | 111.25 | 109.15 | 109.20 | 109.20 | -0.82% | 4,558 |
| Aug 18, 2026 | 110.30 | 111.65 | 109.95 | 110.10 | 110.10 | -0.86% | 3,390 |
| Aug 17, 2026 | 114.00 | 114.00 | 110.25 | 111.05 | 111.05 | -1.42% | 11,580 |
| Aug 14, 2026 | 115.20 | 115.20 | 112.50 | 112.65 | 112.65 | -1.14% | 13,103 |
| Aug 13, 2026 | 114.90 | 114.90 | 113.20 | 113.95 | 113.95 | 0.57% | 10,086 |
| Aug 12, 2026 | 114.00 | 114.00 | 112.80 | 113.30 | 113.30 | -0.57% | 8,650 |
| Aug 11, 2026 | 115.35 | 115.35 | 113.65 | 113.95 | 113.95 | -1.17% | 5,526 |
| Aug 10, 2026 | 114.05 | 118.20 | 114.05 | 115.30 | 115.30 | 0.87% | 16,952 |
| Aug 7, 2026 | 115.80 | 116.00 | 114.00 | 114.30 | 114.30 | -2.47% | 14,650 |
| Aug 6, 2026 | 117.85 | 119.00 | 116.50 | 117.20 | 117.20 | 0.17% | 20,139 |
| Aug 5, 2026 | 117.05 | 118.20 | 116.00 | 117.00 | 117.00 | -0.04% | 11,421 |
| Aug 4, 2026 | 117.30 | 117.70 | 116.50 | 117.05 | 117.05 | 0.04% | 3,717 |
| Aug 3, 2026 | 118.30 | 118.50 | 116.10 | 117.00 | 117.00 | 2.09% | 6,721 |
| Jul 31, 2026 | 114.05 | 115.05 | 113.65 | 114.60 | 114.60 | 0.61% | 3,960 |
| Jul 30, 2026 | 114.95 | 115.00 | 113.00 | 113.90 | 113.90 | -0.26% | 8,505 |
| Jul 29, 2026 | 113.25 | 115.90 | 113.25 | 114.20 | 114.20 | 0.48% | 7,249 |
| Jul 28, 2026 | 116.25 | 117.80 | 113.00 | 113.65 | 113.65 | -2.28% | 24,218 |
| Jul 27, 2026 | 118.75 | 119.30 | 115.65 | 116.30 | 116.30 | -1.94% | 47,130 |
| Jul 24, 2026 | 112.50 | 121.25 | 111.45 | 118.60 | 118.60 | 3.99% | 16,782 |
| Jul 23, 2026 | 117.00 | 117.05 | 113.40 | 114.05 | 114.05 | -2.60% | 15,711 |
| Jul 22, 2026 | 117.60 | 118.25 | 116.00 | 117.10 | 117.10 | -1.06% | 22,397 |
| Jul 21, 2026 | 119.05 | 120.55 | 117.70 | 118.35 | 118.35 | - | 7,052 |
| Jul 20, 2026 | 118.90 | 119.45 | 117.50 | 118.35 | 118.35 | -0.92% | 7,949 |
| Jul 17, 2026 | 120.40 | 121.05 | 118.30 | 119.45 | 119.45 | -1.24% | 14,662 |
| Jul 16, 2026 | 121.50 | 122.75 | 120.00 | 120.95 | 120.95 | -0.45% | 16,062 |
| Jul 15, 2026 | 120.05 | 124.20 | 120.05 | 121.50 | 121.50 | -1.42% | 16,272 |
| Jul 14, 2026 | 124.30 | 126.70 | 122.45 | 123.25 | 123.25 | -2.10% | 13,001 |
| Jul 13, 2026 | 118.30 | 129.50 | 118.30 | 125.90 | 125.90 | 4.87% | 46,125 |
| Jul 10, 2026 | 118.00 | 121.50 | 118.00 | 120.05 | 120.05 | 1.82% | 16,923 |
| Jul 9, 2026 | 118.10 | 118.95 | 116.45 | 117.90 | 117.90 | 1.20% | 4,623 |
| Jul 8, 2026 | 120.10 | 121.85 | 116.00 | 116.50 | 116.50 | -3.36% | 11,818 |
| Jul 7, 2026 | 123.25 | 123.25 | 120.50 | 120.55 | 120.55 | -1.95% | 8,943 |
| Jul 6, 2026 | 125.75 | 125.75 | 122.00 | 122.95 | 122.95 | -0.97% | 6,373 |
| Jul 3, 2026 | 126.00 | 126.95 | 124.00 | 124.15 | 124.15 | -1.39% | 7,190 |
| Jul 2, 2026 | 126.35 | 127.10 | 125.25 | 125.90 | 125.90 | 0.20% | 9,797 |
| Jul 1, 2026 | 127.10 | 128.00 | 125.00 | 125.65 | 125.65 | -1.68% | 11,592 |
| Jun 30, 2026 | 124.00 | 131.90 | 123.30 | 127.80 | 127.80 | 2.77% | 43,346 |
| Jun 29, 2026 | 125.55 | 125.80 | 123.00 | 124.35 | 124.35 | -3.12% | 40,742 |
| Jun 25, 2026 | 128.95 | 137.30 | 127.25 | 128.35 | 128.35 | -0.70% | 189,555 |
| Jun 24, 2026 | 120.30 | 137.85 | 117.90 | 129.25 | 129.25 | 7.98% | 276,014 |
| Jun 23, 2026 | 124.25 | 124.25 | 119.30 | 119.70 | 119.70 | -2.56% | 9,958 |
| Jun 22, 2026 | 124.00 | 124.00 | 122.00 | 122.85 | 122.85 | -0.69% | 4,216 |
| Jun 19, 2026 | 121.55 | 126.05 | 119.50 | 123.70 | 123.70 | 1.77% | 23,840 |
| Jun 18, 2026 | 122.15 | 122.65 | 120.40 | 121.55 | 121.55 | -1.10% | 15,469 |
| Jun 17, 2026 | 122.80 | 125.60 | 121.80 | 122.90 | 122.90 | 0.86% | 22,055 |
| Jun 16, 2026 | 120.85 | 124.35 | 120.20 | 121.85 | 121.85 | 1.63% | 10,697 |
| Jun 15, 2026 | 121.45 | 121.45 | 119.55 | 119.90 | 119.90 | 2.43% | 9,615 |
| Jun 12, 2026 | 117.00 | 118.00 | 115.25 | 117.05 | 117.05 | 2.50% | 6,578 |