Allied Digital Services Limited (NSE:ADSL)
India · Delayed Price · Currency is INR 176.00
-1.59 (-0.90%)
Nov 4, 2025, 3:29 PM IST
Allied Digital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 178.44 | 179.65 | 175.74 | 176.27 | 176.27 | -0.74% | 100,537 |
| Nov 3, 2025 | 180.31 | 180.78 | 176.80 | 177.59 | 177.59 | -1.12% | 116,663 |
| Oct 31, 2025 | 179.51 | 182.20 | 178.50 | 179.61 | 179.61 | 0.12% | 105,398 |
| Oct 30, 2025 | 180.15 | 182.89 | 178.11 | 179.40 | 179.40 | -1.00% | 133,431 |
| Oct 29, 2025 | 179.70 | 181.75 | 179.13 | 181.21 | 181.21 | 1.00% | 109,762 |
| Oct 28, 2025 | 183.80 | 183.82 | 178.67 | 179.42 | 179.42 | -1.97% | 158,531 |
| Oct 27, 2025 | 182.39 | 185.65 | 181.25 | 183.02 | 183.02 | 0.71% | 195,975 |
| Oct 24, 2025 | 182.97 | 183.00 | 180.59 | 181.73 | 181.73 | -1.19% | 161,235 |
| Oct 23, 2025 | 186.00 | 186.88 | 182.00 | 183.91 | 183.91 | -0.69% | 212,853 |
| Oct 21, 2025 | 184.01 | 186.00 | 184.01 | 185.19 | 185.19 | 1.08% | 59,812 |
| Oct 20, 2025 | 182.54 | 185.00 | 178.12 | 183.21 | 183.21 | 0.59% | 248,899 |
| Oct 17, 2025 | 184.21 | 184.95 | 180.60 | 182.13 | 182.13 | -1.13% | 181,872 |
| Oct 16, 2025 | 184.98 | 187.22 | 180.30 | 184.21 | 184.21 | -0.29% | 854,962 |
| Oct 15, 2025 | 184.00 | 187.60 | 182.45 | 184.75 | 184.75 | 1.13% | 161,849 |
| Oct 14, 2025 | 189.00 | 189.00 | 181.90 | 182.69 | 182.69 | -3.02% | 246,033 |
| Oct 13, 2025 | 188.50 | 189.34 | 186.40 | 188.37 | 188.37 | -1.08% | 209,767 |
| Oct 10, 2025 | 192.00 | 193.98 | 189.50 | 190.42 | 190.42 | -0.23% | 231,654 |
| Oct 9, 2025 | 193.24 | 195.46 | 188.50 | 190.86 | 190.86 | -1.23% | 274,576 |
| Oct 8, 2025 | 196.37 | 200.79 | 192.41 | 193.24 | 193.24 | -1.59% | 329,743 |
| Oct 7, 2025 | 201.20 | 202.63 | 193.81 | 196.37 | 196.37 | -2.36% | 481,502 |
| Oct 6, 2025 | 199.00 | 204.65 | 197.54 | 201.12 | 201.12 | 2.16% | 1,303,944 |
| Oct 3, 2025 | 182.90 | 198.99 | 180.42 | 196.87 | 196.87 | 7.97% | 1,683,379 |
| Oct 1, 2025 | 178.40 | 183.00 | 177.46 | 182.33 | 182.33 | 2.16% | 240,089 |
| Sep 30, 2025 | 179.01 | 183.46 | 176.00 | 178.47 | 178.47 | 0.33% | 387,886 |
| Sep 29, 2025 | 181.99 | 182.00 | 176.81 | 177.88 | 177.88 | -0.38% | 312,866 |
| Sep 26, 2025 | 183.00 | 184.72 | 175.20 | 178.56 | 178.56 | -3.18% | 761,838 |
| Sep 25, 2025 | 192.31 | 193.00 | 183.75 | 184.43 | 184.43 | -4.59% | 670,834 |
| Sep 24, 2025 | 201.00 | 202.63 | 191.10 | 193.30 | 193.30 | -3.80% | 443,599 |
| Sep 23, 2025 | 197.00 | 203.99 | 196.01 | 200.93 | 200.93 | 2.09% | 609,701 |
| Sep 22, 2025 | 197.50 | 204.49 | 195.45 | 196.82 | 196.82 | -1.04% | 780,659 |
| Sep 19, 2025 | 203.60 | 205.35 | 197.80 | 198.88 | 198.88 | -2.12% | 732,118 |
| Sep 18, 2025 | 203.70 | 208.78 | 201.14 | 203.19 | 203.19 | 1.66% | 2,351,211 |
| Sep 17, 2025 | 192.90 | 209.53 | 188.90 | 199.87 | 199.87 | 2.77% | 6,323,883 |
| Sep 16, 2025 | 169.40 | 199.50 | 169.40 | 194.49 | 194.49 | 15.73% | 12,999,748 |
| Sep 15, 2025 | 166.38 | 169.95 | 165.00 | 168.05 | 168.05 | 1.28% | 136,005 |
| Sep 12, 2025 | 167.00 | 167.25 | 165.00 | 165.92 | 165.92 | - | 93,522 |
| Sep 11, 2025 | 165.04 | 172.00 | 165.04 | 165.92 | 165.92 | 0.53% | 214,609 |
| Sep 10, 2025 | 164.40 | 167.70 | 163.56 | 165.04 | 165.04 | 1.44% | 103,479 |
| Sep 9, 2025 | 163.49 | 165.08 | 161.17 | 162.69 | 162.69 | -0.49% | 88,842 |
| Sep 8, 2025 | 166.45 | 167.60 | 162.03 | 163.49 | 163.49 | -0.99% | 126,845 |
| Sep 5, 2025 | 166.49 | 167.23 | 164.31 | 165.13 | 165.13 | -0.46% | 86,069 |
| Sep 4, 2025 | 173.03 | 177.09 | 165.00 | 165.90 | 165.90 | -3.88% | 189,735 |
| Sep 3, 2025 | 166.29 | 173.74 | 165.15 | 172.60 | 171.10 | 4.54% | 337,906 |
| Sep 2, 2025 | 164.95 | 166.24 | 163.12 | 165.10 | 163.67 | 1.15% | 154,621 |
| Sep 1, 2025 | 164.00 | 165.73 | 162.45 | 163.23 | 161.81 | -0.42% | 110,907 |
| Aug 29, 2025 | 158.66 | 165.90 | 158.52 | 163.92 | 162.50 | 3.21% | 318,417 |
| Aug 28, 2025 | 157.47 | 160.00 | 153.81 | 158.82 | 157.44 | 0.93% | 175,203 |
| Aug 26, 2025 | 159.45 | 160.04 | 156.16 | 157.35 | 155.98 | -1.47% | 131,702 |
| Aug 25, 2025 | 158.40 | 161.39 | 157.49 | 159.69 | 158.30 | 1.69% | 147,783 |
| Aug 22, 2025 | 156.20 | 158.46 | 156.00 | 157.04 | 155.68 | 0.10% | 118,591 |