Skip to main content
logo
Allied Digital Services Limited (NSE:ADSL)
India flag India · Delayed Price · Currency is INR
120.04
-3.78 (-3.05%)
Jan 23, 2026, 3:29 PM IST

Allied Digital Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026122.80124.41121.60123.82123.822.05%97,956
Jan 21, 2026122.70123.25118.19121.33121.33-0.67%191,899
Jan 20, 2026127.35127.50121.50122.15122.15-4.24%236,683
Jan 19, 2026127.70131.44126.75127.56127.56-0.61%158,807
Jan 16, 2026130.30131.70127.60128.34128.34-1.53%108,628
Jan 14, 2026131.05131.69129.27130.33130.33-0.49%113,098
Jan 13, 2026129.70133.98128.85130.97130.971.65%261,098
Jan 12, 2026135.50135.50127.52128.85128.85-4.91%525,206
Jan 9, 2026145.99146.44134.50135.50135.50-7.51%694,354
Jan 8, 2026150.10150.44145.09146.50146.50-2.12%161,979
Jan 7, 2026149.00150.78148.50149.68149.680.10%96,076
Jan 6, 2026152.14152.60148.00149.53149.53-1.72%105,402
Jan 5, 2026155.46155.46151.28152.14152.14-2.14%126,786
Jan 2, 2026153.38157.45152.00155.46155.461.97%150,901
Jan 1, 2026152.48153.70151.32152.46152.460.37%62,945
Dec 31, 2025150.74153.38149.91151.90151.900.77%171,654
Dec 30, 2025151.99152.24150.15150.74150.74-0.55%103,886
Dec 29, 2025154.55155.19150.77151.58151.58-2.13%136,519
Dec 26, 2025156.13156.32153.81154.88154.88-0.80%81,862
Dec 24, 2025158.31159.88155.23156.13156.13-1.28%78,019
Dec 23, 2025157.12162.50156.68158.15158.150.35%105,037
Dec 22, 2025154.00159.90154.00157.60157.602.50%190,364
Dec 19, 2025152.10154.76151.51153.76153.761.14%98,854
Dec 18, 2025152.05153.21150.00152.02152.02-0.87%113,751
Dec 17, 2025156.80156.95152.20153.36153.36-1.77%97,327
Dec 16, 2025158.40158.40155.13156.12156.12-0.57%52,357
Dec 15, 2025156.89157.70155.36157.02157.02-0.17%77,678
Dec 12, 2025154.60157.97154.60157.29157.291.41%93,174
Dec 11, 2025156.09156.09152.66155.11155.110.08%103,016
Dec 10, 2025158.30159.90154.59154.99154.99-2.18%185,664
Dec 9, 2025153.03160.00150.82158.45158.452.92%186,251
Dec 8, 2025161.18166.20152.25153.96153.96-4.54%262,860
Dec 5, 2025161.66163.17160.00161.29161.29-0.62%103,617
Dec 4, 2025163.00165.50161.81162.30162.30-0.78%89,034
Dec 3, 2025166.03167.10162.60163.58163.58-1.83%125,343
Dec 2, 2025170.00170.00164.58166.63166.63-2.47%175,083
Dec 1, 2025161.19177.99161.19170.85170.856.58%1,439,741
Nov 28, 2025161.70162.00159.20160.30160.30-0.85%87,723
Nov 27, 2025162.70164.90161.30161.68161.68-0.03%97,328
Nov 26, 2025162.48163.00160.70161.73161.730.76%74,716
Nov 25, 2025162.00163.28160.20160.51160.510.09%88,604
Nov 24, 2025166.06167.39160.00160.37160.37-3.43%148,666
Nov 21, 2025164.05171.45164.05166.06166.060.22%191,351
Nov 20, 2025168.10172.70165.00165.70165.70-1.33%99,265
Nov 19, 2025169.00170.50167.10167.93167.93-0.39%100,642
Nov 18, 2025169.41170.84167.75168.59168.59-1.50%85,153
Nov 17, 2025170.44172.68169.99171.16171.160.42%76,473
Nov 14, 2025170.00172.45168.51170.44170.44-0.01%80,440
Nov 13, 2025173.00173.37169.88170.45170.45-1.46%125,962
Nov 12, 2025168.97175.65168.97172.97172.972.37%219,488