Allied Digital Services Limited (NSE:ADSL)
India · Delayed Price · Currency is INR 107.88
-4.97 (-4.40%)
Mar 5, 2026, 3:30 PM IST
Allied Digital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 111.27 | 111.27 | 108.10 | 108.64 | 108.64 | -3.73% | 163,166 |
| Mar 2, 2026 | 110.00 | 114.98 | 109.00 | 112.85 | 112.85 | -4.23% | 200,830 |
| Feb 27, 2026 | 120.57 | 120.57 | 117.32 | 117.84 | 117.84 | -2.59% | 105,982 |
| Feb 26, 2026 | 118.00 | 122.43 | 118.00 | 120.97 | 120.97 | 2.62% | 138,725 |
| Feb 25, 2026 | 120.01 | 121.38 | 117.00 | 117.88 | 117.88 | -1.00% | 126,239 |
| Feb 24, 2026 | 122.79 | 122.79 | 117.11 | 119.07 | 119.07 | -2.26% | 143,253 |
| Feb 23, 2026 | 124.76 | 125.89 | 121.05 | 121.82 | 121.82 | -2.36% | 135,153 |
| Feb 20, 2026 | 127.00 | 127.00 | 124.00 | 124.76 | 124.76 | -1.77% | 111,011 |
| Feb 19, 2026 | 125.05 | 132.40 | 123.96 | 127.01 | 127.01 | 1.56% | 688,328 |
| Feb 18, 2026 | 121.01 | 130.50 | 118.00 | 125.06 | 125.06 | 3.20% | 955,029 |
| Feb 17, 2026 | 114.96 | 124.60 | 112.00 | 121.18 | 121.18 | 5.41% | 685,334 |
| Feb 16, 2026 | 119.22 | 119.22 | 114.45 | 114.96 | 114.96 | -3.67% | 321,018 |
| Feb 13, 2026 | 124.80 | 124.80 | 118.85 | 119.34 | 119.34 | -4.70% | 182,844 |
| Feb 12, 2026 | 128.00 | 128.00 | 124.60 | 125.23 | 125.23 | -2.64% | 111,874 |
| Feb 11, 2026 | 130.00 | 131.34 | 127.26 | 128.62 | 128.62 | -1.49% | 118,438 |
| Feb 10, 2026 | 130.95 | 133.47 | 128.53 | 130.57 | 130.57 | -0.05% | 166,435 |
| Feb 9, 2026 | 126.80 | 131.50 | 126.11 | 130.64 | 130.64 | 3.97% | 280,991 |
| Feb 6, 2026 | 128.13 | 128.14 | 124.05 | 125.65 | 125.65 | -2.22% | 124,011 |
| Feb 5, 2026 | 128.30 | 131.69 | 127.00 | 128.50 | 128.50 | -3.68% | 227,380 |
| Feb 4, 2026 | 131.90 | 137.40 | 124.83 | 133.41 | 133.41 | -0.01% | 356,855 |
| Feb 3, 2026 | 136.27 | 137.97 | 130.00 | 133.43 | 133.43 | 3.29% | 371,770 |
| Feb 2, 2026 | 145.00 | 147.80 | 124.15 | 129.18 | 129.18 | -9.14% | 1,592,508 |
| Feb 1, 2026 | 125.60 | 148.68 | 123.20 | 142.17 | 142.17 | 13.86% | 2,596,483 |
| Jan 30, 2026 | 123.00 | 125.50 | 120.62 | 124.86 | 124.86 | 1.06% | 120,662 |
| Jan 29, 2026 | 124.65 | 125.00 | 121.23 | 123.55 | 123.55 | -0.88% | 149,548 |
| Jan 28, 2026 | 118.79 | 125.50 | 118.36 | 124.65 | 124.65 | 6.18% | 193,727 |
| Jan 27, 2026 | 120.10 | 120.55 | 115.51 | 117.40 | 117.40 | -2.20% | 165,321 |
| Jan 23, 2026 | 124.48 | 124.48 | 118.92 | 120.04 | 120.04 | -3.05% | 106,378 |
| Jan 22, 2026 | 122.80 | 124.41 | 121.60 | 123.82 | 123.82 | 2.05% | 97,956 |
| Jan 21, 2026 | 122.70 | 123.25 | 118.19 | 121.33 | 121.33 | -0.67% | 191,899 |
| Jan 20, 2026 | 127.35 | 127.50 | 121.50 | 122.15 | 122.15 | -4.24% | 236,683 |
| Jan 19, 2026 | 127.70 | 131.44 | 126.75 | 127.56 | 127.56 | -0.61% | 158,807 |
| Jan 16, 2026 | 130.30 | 131.70 | 127.60 | 128.34 | 128.34 | -1.53% | 108,628 |
| Jan 14, 2026 | 131.05 | 131.69 | 129.27 | 130.33 | 130.33 | -0.49% | 113,098 |
| Jan 13, 2026 | 129.70 | 133.98 | 128.85 | 130.97 | 130.97 | 1.65% | 261,098 |
| Jan 12, 2026 | 135.50 | 135.50 | 127.52 | 128.85 | 128.85 | -4.91% | 525,206 |
| Jan 9, 2026 | 145.99 | 146.44 | 134.50 | 135.50 | 135.50 | -7.51% | 694,354 |
| Jan 8, 2026 | 150.10 | 150.44 | 145.09 | 146.50 | 146.50 | -2.12% | 161,979 |
| Jan 7, 2026 | 149.00 | 150.78 | 148.50 | 149.68 | 149.68 | 0.10% | 96,076 |
| Jan 6, 2026 | 152.14 | 152.60 | 148.00 | 149.53 | 149.53 | -1.72% | 105,402 |
| Jan 5, 2026 | 155.46 | 155.46 | 151.28 | 152.14 | 152.14 | -2.14% | 126,786 |
| Jan 2, 2026 | 153.38 | 157.45 | 152.00 | 155.46 | 155.46 | 1.97% | 150,901 |
| Jan 1, 2026 | 152.48 | 153.70 | 151.32 | 152.46 | 152.46 | 0.37% | 62,945 |
| Dec 31, 2025 | 150.74 | 153.38 | 149.91 | 151.90 | 151.90 | 0.77% | 171,654 |
| Dec 30, 2025 | 151.99 | 152.24 | 150.15 | 150.74 | 150.74 | -0.55% | 103,886 |
| Dec 29, 2025 | 154.55 | 155.19 | 150.77 | 151.58 | 151.58 | -2.13% | 136,519 |
| Dec 26, 2025 | 156.13 | 156.32 | 153.81 | 154.88 | 154.88 | -0.80% | 81,862 |
| Dec 24, 2025 | 158.31 | 159.88 | 155.23 | 156.13 | 156.13 | -1.28% | 78,019 |
| Dec 23, 2025 | 157.12 | 162.50 | 156.68 | 158.15 | 158.15 | 0.35% | 105,037 |
| Dec 22, 2025 | 154.00 | 159.90 | 154.00 | 157.60 | 157.60 | 2.50% | 190,364 |