Allied Digital Services Limited (NSE:ADSL)
India · Delayed Price · Currency is INR 164.60
-6.50 (-3.80%)
Aug 8, 2025, 3:30 PM IST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 171.10 | 171.31 | 164.00 | 165.49 | 165.49 | -3.28% | 173,821 |
| Aug 7, 2025 | 174.52 | 175.59 | 169.00 | 171.10 | 171.10 | -1.97% | 518,613 |
| Aug 6, 2025 | 175.99 | 184.30 | 170.20 | 174.53 | 174.53 | 0.76% | 2,686,687 |
| Aug 5, 2025 | 155.72 | 180.80 | 154.30 | 173.21 | 173.21 | 11.23% | 758,437 |
| Aug 4, 2025 | 157.35 | 158.49 | 147.61 | 155.72 | 155.72 | -1.04% | 564,241 |
| Aug 1, 2025 | 158.50 | 160.11 | 156.00 | 157.35 | 157.35 | -0.80% | 127,608 |
| Jul 31, 2025 | 160.00 | 162.70 | 158.13 | 158.62 | 158.62 | -2.00% | 165,796 |
| Jul 30, 2025 | 165.60 | 166.11 | 161.00 | 161.86 | 161.86 | -1.77% | 103,778 |
| Jul 29, 2025 | 162.08 | 165.50 | 160.65 | 164.77 | 164.77 | 1.66% | 145,630 |
| Jul 28, 2025 | 171.74 | 171.74 | 161.10 | 162.08 | 162.08 | -5.62% | 221,445 |
| Jul 25, 2025 | 176.68 | 176.68 | 170.00 | 171.74 | 171.74 | -2.88% | 116,308 |
| Jul 24, 2025 | 177.58 | 179.51 | 176.50 | 176.83 | 176.83 | -0.42% | 72,210 |
| Jul 23, 2025 | 178.30 | 179.00 | 176.50 | 177.58 | 177.58 | -0.40% | 67,463 |
| Jul 22, 2025 | 178.00 | 180.88 | 178.00 | 178.30 | 178.30 | -0.20% | 80,607 |
| Jul 21, 2025 | 180.20 | 180.20 | 177.81 | 178.65 | 178.65 | -0.86% | 96,461 |
| Jul 18, 2025 | 179.48 | 181.56 | 179.00 | 180.20 | 180.20 | 0.41% | 89,965 |
| Jul 17, 2025 | 181.31 | 181.94 | 179.15 | 179.47 | 179.47 | -1.01% | 122,784 |
| Jul 16, 2025 | 182.83 | 184.41 | 180.95 | 181.31 | 181.31 | -0.83% | 99,785 |
| Jul 15, 2025 | 183.70 | 185.98 | 182.16 | 182.83 | 182.83 | -0.53% | 91,970 |
| Jul 14, 2025 | 179.19 | 187.85 | 179.09 | 183.80 | 183.80 | 3.14% | 440,097 |
| Jul 11, 2025 | 180.34 | 180.73 | 178.00 | 178.20 | 178.20 | -1.57% | 140,737 |
| Jul 10, 2025 | 180.80 | 183.20 | 180.50 | 181.05 | 181.05 | -0.29% | 120,412 |
| Jul 9, 2025 | 177.90 | 183.40 | 177.40 | 181.58 | 181.58 | 1.99% | 184,857 |
| Jul 8, 2025 | 179.35 | 181.79 | 177.05 | 178.03 | 178.03 | -1.37% | 120,462 |
| Jul 7, 2025 | 180.96 | 182.50 | 178.80 | 180.50 | 180.50 | -0.46% | 96,954 |
| Jul 4, 2025 | 182.00 | 183.75 | 180.25 | 181.33 | 181.33 | -0.27% | 130,148 |
| Jul 3, 2025 | 179.75 | 183.98 | 179.75 | 181.83 | 181.83 | 0.58% | 112,243 |
| Jul 2, 2025 | 181.97 | 182.78 | 179.51 | 180.79 | 180.79 | -0.65% | 105,662 |
| Jul 1, 2025 | 182.22 | 183.99 | 181.64 | 181.97 | 181.97 | -0.14% | 112,440 |
| Jun 30, 2025 | 183.32 | 185.21 | 181.50 | 182.22 | 182.22 | -0.60% | 164,083 |
| Jun 27, 2025 | 185.27 | 187.01 | 182.89 | 183.32 | 183.32 | -1.05% | 145,294 |
| Jun 26, 2025 | 186.00 | 187.46 | 184.68 | 185.27 | 185.27 | 0.17% | 101,910 |
| Jun 25, 2025 | 182.99 | 185.40 | 181.06 | 184.96 | 184.96 | 2.09% | 155,007 |
| Jun 24, 2025 | 180.00 | 184.59 | 179.51 | 181.17 | 181.17 | 2.12% | 185,814 |
| Jun 23, 2025 | 176.00 | 179.00 | 176.00 | 177.41 | 177.41 | -0.79% | 160,315 |
| Jun 20, 2025 | 176.86 | 180.90 | 175.70 | 178.82 | 178.82 | 1.80% | 193,634 |
| Jun 19, 2025 | 180.48 | 181.87 | 175.01 | 175.65 | 175.65 | -2.68% | 188,482 |
| Jun 18, 2025 | 183.96 | 184.77 | 180.00 | 180.48 | 180.48 | -1.89% | 193,147 |
| Jun 17, 2025 | 185.31 | 188.60 | 182.10 | 183.96 | 183.96 | -0.73% | 156,241 |
| Jun 16, 2025 | 186.05 | 189.71 | 182.18 | 185.31 | 185.31 | -1.50% | 272,424 |
| Jun 13, 2025 | 186.10 | 189.95 | 185.25 | 188.14 | 188.14 | -1.06% | 267,757 |
| Jun 12, 2025 | 193.95 | 194.58 | 190.00 | 190.16 | 190.16 | -1.73% | 231,711 |
| Jun 11, 2025 | 194.72 | 197.79 | 192.15 | 193.50 | 193.50 | 0.24% | 269,979 |
| Jun 10, 2025 | 194.98 | 194.98 | 191.60 | 193.03 | 193.03 | 0.32% | 232,168 |
| Jun 9, 2025 | 192.79 | 196.24 | 192.00 | 192.42 | 192.42 | 0.30% | 352,205 |
| Jun 6, 2025 | 196.05 | 196.24 | 190.32 | 191.84 | 191.84 | -3.11% | 770,488 |
| Jun 5, 2025 | 198.00 | 201.34 | 196.40 | 197.99 | 197.99 | 0.30% | 246,871 |
| Jun 4, 2025 | 195.62 | 199.50 | 195.61 | 197.39 | 197.39 | 1.73% | 361,007 |
| Jun 3, 2025 | 200.62 | 204.10 | 192.50 | 194.03 | 194.03 | -3.28% | 707,881 |
| Jun 2, 2025 | 195.00 | 209.60 | 191.25 | 200.62 | 200.62 | -8.07% | 1,420,842 |