Skip to main content
logo
Allied Digital Services Limited (NSE:ADSL)
India flag India · Delayed Price · Currency is INR
124.63
-1.53 (-1.21%)
Jul 3, 2026, 3:29 PM IST

Allied Digital Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026126.16127.26123.35124.63124.63-1.21%112,084
Jul 2, 2026125.59128.00125.17126.16126.160.45%123,969
Jul 1, 2026127.70128.70125.20125.59125.59-1.60%109,678
Jun 30, 2026124.95132.00123.50127.63127.632.56%453,097
Jun 29, 2026126.24126.24122.90124.45124.45-2.96%216,578
Jun 25, 2026128.80137.30127.10128.25128.25-0.29%2,488,877
Jun 24, 2026119.51137.64117.21128.62128.627.62%6,105,263
Jun 23, 2026123.47123.47119.15119.51119.51-2.88%105,870
Jun 22, 2026123.83123.83121.52123.06123.06-0.62%83,825
Jun 19, 2026120.80126.00119.41123.83123.832.09%276,086
Jun 18, 2026122.90123.00120.32121.29121.29-1.29%89,488
Jun 17, 2026122.00125.80121.00122.87122.870.99%159,437
Jun 16, 2026120.00124.20119.92121.66121.661.39%141,945
Jun 15, 2026120.50121.28119.10119.99119.992.17%101,975
Jun 12, 2026115.05118.98114.99117.44117.442.89%105,056
Jun 11, 2026116.00116.01112.77114.14114.14-2.50%119,226
Jun 10, 2026119.12120.70116.12117.07117.07-1.72%85,035
Jun 9, 2026120.00120.72116.90119.12119.120.13%100,892
Jun 8, 2026121.35121.35118.00118.97118.97-1.96%108,006
Jun 5, 2026120.00123.00119.43121.35121.351.15%114,842
Jun 4, 2026121.63122.70119.61119.97119.97-1.36%116,897
Jun 3, 2026123.00123.89119.00121.63121.63-1.44%132,213
Jun 2, 2026120.38126.68117.70123.41123.413.62%316,173
Jun 1, 2026121.00122.48118.50119.10119.10-1.02%100,679
May 29, 2026122.00123.26119.22120.33120.33-1.68%116,878
May 27, 2026123.94123.94122.00122.38122.380.27%87,583
May 26, 2026123.40125.44121.11122.05122.05-1.67%136,432
May 25, 2026123.48125.40123.06124.12124.121.55%163,859
May 22, 2026125.00127.99120.00122.22122.22-5.75%502,871
May 21, 2026126.99136.80125.02129.68129.684.40%655,288
May 20, 2026122.69125.00121.51124.22124.22-0.27%114,560
May 19, 2026122.56127.99122.56124.56124.561.63%146,438
May 18, 2026125.00125.00119.50122.56122.56-2.49%169,212
May 15, 2026125.88131.09124.00125.69125.69-0.15%218,279
May 14, 2026127.90129.24122.08125.88125.88-0.10%225,174
May 13, 2026123.88129.38123.11126.01126.011.73%257,750
May 12, 2026132.99133.00123.21123.87123.87-7.15%337,072
May 11, 2026138.65138.99133.00133.41133.41-4.72%298,622
May 8, 2026133.80144.90131.25140.02140.024.55%1,622,542
May 7, 2026132.51137.67131.22133.93133.931.00%505,822
May 6, 2026136.42140.00131.06132.61132.61-1.78%1,453,411
May 5, 2026116.90137.49116.00135.01135.0116.14%6,485,856
May 4, 2026117.28117.81114.60116.25116.251.45%105,493
Apr 30, 2026114.53116.39113.41114.59114.59-1.25%70,987
Apr 29, 2026117.40118.39115.40116.04116.04-0.22%99,526
Apr 28, 2026117.90119.00115.58116.30116.30-1.16%119,318
Apr 27, 2026114.90119.25114.25117.66117.663.39%192,994
Apr 24, 2026118.30118.50112.00113.80113.80-3.31%166,333
Apr 23, 2026118.90121.64117.00117.70117.70-1.88%78,182
Apr 22, 2026120.00120.59117.11119.96119.960.84%109,848