Allied Digital Services Limited (BOM:532875)
India · Delayed Price · Currency is INR 95.90
-1.45 (-1.49%)
At close: Sep 18, 2026
BOM:532875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 97.55 | 97.55 | 95.40 | 95.90 | 95.90 | -1.49% | 5,614 |
| Sep 17, 2026 | 93.60 | 98.00 | 93.60 | 97.35 | 97.35 | 1.94% | 18,369 |
| Sep 16, 2026 | 101.20 | 101.20 | 93.70 | 95.50 | 95.50 | -1.39% | 8,337 |
| Sep 15, 2026 | 101.55 | 101.55 | 96.55 | 96.85 | 96.85 | -3.20% | 17,287 |
| Sep 11, 2026 | 98.60 | 101.00 | 97.00 | 100.05 | 100.05 | 1.47% | 15,552 |
| Sep 10, 2026 | 99.05 | 100.85 | 98.35 | 98.60 | 98.60 | -1.20% | 18,068 |
| Sep 9, 2026 | 102.20 | 102.20 | 99.40 | 99.80 | 99.80 | -1.33% | 6,125 |
| Sep 8, 2026 | 101.10 | 101.55 | 99.80 | 101.15 | 101.15 | -0.34% | 12,745 |
| Sep 7, 2026 | 104.05 | 104.05 | 100.35 | 101.50 | 101.50 | -2.64% | 14,841 |
| Sep 4, 2026 | 105.45 | 105.55 | 103.75 | 104.25 | 104.25 | -0.24% | 4,356 |
| Sep 3, 2026 | 104.80 | 105.55 | 103.40 | 104.50 | 104.50 | 0.87% | 2,206 |
| Sep 2, 2026 | 104.95 | 105.35 | 102.20 | 103.60 | 103.60 | -0.48% | 5,016 |
| Sep 1, 2026 | 104.90 | 105.75 | 103.05 | 104.10 | 104.10 | -1.47% | 14,801 |
| Aug 31, 2026 | 108.15 | 108.15 | 104.30 | 105.65 | 105.65 | -0.52% | 4,780 |
| Aug 28, 2026 | 107.05 | 108.25 | 105.70 | 106.20 | 106.20 | -0.05% | 11,828 |
| Aug 27, 2026 | 108.65 | 109.65 | 107.00 | 107.75 | 106.25 | -1.69% | 4,791 |
| Aug 26, 2026 | 109.90 | 109.90 | 109.00 | 109.60 | 108.07 | 1.29% | 2,364 |
| Aug 25, 2026 | 107.60 | 108.75 | 107.00 | 108.20 | 106.69 | 0.89% | 3,620 |
| Aug 24, 2026 | 108.70 | 110.85 | 107.10 | 107.25 | 105.76 | -0.92% | 9,364 |
| Aug 21, 2026 | 109.10 | 109.30 | 107.75 | 108.25 | 106.74 | -1.19% | 5,308 |
| Aug 20, 2026 | 111.05 | 111.20 | 109.45 | 109.55 | 108.02 | 0.32% | 4,884 |
| Aug 19, 2026 | 110.10 | 111.25 | 109.15 | 109.20 | 107.68 | -0.82% | 4,558 |
| Aug 18, 2026 | 110.30 | 111.65 | 109.95 | 110.10 | 108.57 | -0.86% | 3,390 |
| Aug 17, 2026 | 114.00 | 114.00 | 110.25 | 111.05 | 109.50 | -1.42% | 11,580 |
| Aug 14, 2026 | 115.20 | 115.20 | 112.50 | 112.65 | 111.08 | -1.14% | 13,103 |
| Aug 13, 2026 | 114.90 | 114.90 | 113.20 | 113.95 | 112.36 | 0.57% | 10,086 |
| Aug 12, 2026 | 114.00 | 114.00 | 112.80 | 113.30 | 111.72 | -0.57% | 8,650 |
| Aug 11, 2026 | 115.35 | 115.35 | 113.65 | 113.95 | 112.36 | -1.17% | 5,526 |
| Aug 10, 2026 | 114.05 | 118.20 | 114.05 | 115.30 | 113.69 | 0.87% | 16,952 |
| Aug 7, 2026 | 115.80 | 116.00 | 114.00 | 114.30 | 112.71 | -2.47% | 14,650 |
| Aug 6, 2026 | 117.85 | 119.00 | 116.50 | 117.20 | 115.57 | 0.17% | 20,139 |
| Aug 5, 2026 | 117.05 | 118.20 | 116.00 | 117.00 | 115.37 | -0.04% | 11,421 |
| Aug 4, 2026 | 117.30 | 117.70 | 116.50 | 117.05 | 115.42 | 0.04% | 3,717 |
| Aug 3, 2026 | 118.30 | 118.50 | 116.10 | 117.00 | 115.37 | 2.09% | 6,721 |
| Jul 31, 2026 | 114.05 | 115.05 | 113.65 | 114.60 | 113.00 | 0.61% | 3,960 |
| Jul 30, 2026 | 114.95 | 115.00 | 113.00 | 113.90 | 112.31 | -0.26% | 8,505 |
| Jul 29, 2026 | 113.25 | 115.90 | 113.25 | 114.20 | 112.61 | 0.48% | 7,249 |
| Jul 28, 2026 | 116.25 | 117.80 | 113.00 | 113.65 | 112.07 | -2.28% | 24,218 |
| Jul 27, 2026 | 118.75 | 119.30 | 115.65 | 116.30 | 114.68 | -1.94% | 47,130 |
| Jul 24, 2026 | 112.50 | 121.25 | 111.45 | 118.60 | 116.95 | 3.99% | 16,782 |
| Jul 23, 2026 | 117.00 | 117.05 | 113.40 | 114.05 | 112.46 | -2.60% | 15,711 |
| Jul 22, 2026 | 117.60 | 118.25 | 116.00 | 117.10 | 115.47 | -1.06% | 22,397 |
| Jul 21, 2026 | 119.05 | 120.55 | 117.70 | 118.35 | 116.70 | - | 7,052 |
| Jul 20, 2026 | 118.90 | 119.45 | 117.50 | 118.35 | 116.70 | -0.92% | 7,949 |
| Jul 17, 2026 | 120.40 | 121.05 | 118.30 | 119.45 | 117.79 | -1.24% | 14,662 |
| Jul 16, 2026 | 121.50 | 122.75 | 120.00 | 120.95 | 119.27 | -0.45% | 16,062 |
| Jul 15, 2026 | 120.05 | 124.20 | 120.05 | 121.50 | 119.81 | -1.42% | 16,272 |
| Jul 14, 2026 | 124.30 | 126.70 | 122.45 | 123.25 | 121.53 | -2.10% | 13,001 |
| Jul 13, 2026 | 118.30 | 129.50 | 118.30 | 125.90 | 124.15 | 4.87% | 46,125 |
| Jul 10, 2026 | 118.00 | 121.50 | 118.00 | 120.05 | 118.38 | 1.82% | 16,923 |