Allied Digital Services Limited (NSE:ADSL)
India · Delayed Price · Currency is INR 104.13
-0.72 (-0.69%)
Sep 4, 2026, 3:29 PM IST
Allied Digital Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 105.24 | 105.72 | 103.50 | 104.13 | 104.13 | -0.69% | 63,640 |
| Sep 3, 2026 | 104.16 | 105.82 | 103.01 | 104.85 | 104.85 | 0.91% | 77,592 |
| Sep 2, 2026 | 103.80 | 104.94 | 100.65 | 103.90 | 103.90 | -0.04% | 60,736 |
| Sep 1, 2026 | 105.00 | 105.89 | 103.12 | 103.94 | 103.94 | -1.19% | 85,703 |
| Aug 31, 2026 | 106.00 | 106.32 | 104.11 | 105.19 | 105.19 | -0.96% | 76,759 |
| Aug 28, 2026 | 107.00 | 108.79 | 105.70 | 106.21 | 106.21 | 0.17% | 87,735 |
| Aug 27, 2026 | 109.70 | 109.79 | 107.00 | 107.53 | 106.03 | -1.78% | 76,892 |
| Aug 26, 2026 | 109.00 | 111.00 | 109.00 | 109.48 | 107.95 | 0.89% | 66,238 |
| Aug 25, 2026 | 107.35 | 108.90 | 106.00 | 108.51 | 107.00 | 0.88% | 63,019 |
| Aug 24, 2026 | 108.57 | 110.89 | 103.55 | 107.56 | 106.06 | -0.86% | 98,473 |
| Aug 21, 2026 | 109.35 | 109.65 | 108.00 | 108.49 | 106.98 | -1.04% | 109,093 |
| Aug 20, 2026 | 110.48 | 111.89 | 109.03 | 109.63 | 108.10 | 0.22% | 85,546 |
| Aug 19, 2026 | 111.01 | 111.01 | 109.12 | 109.39 | 107.86 | -0.90% | 58,919 |
| Aug 18, 2026 | 111.20 | 112.48 | 110.00 | 110.38 | 108.84 | -0.61% | 82,917 |
| Aug 17, 2026 | 113.60 | 113.60 | 110.32 | 111.06 | 109.51 | -1.56% | 87,087 |
| Aug 14, 2026 | 114.00 | 114.90 | 112.51 | 112.82 | 111.25 | -0.84% | 63,785 |
| Aug 13, 2026 | 113.25 | 114.95 | 113.01 | 113.77 | 112.18 | 0.46% | 65,140 |
| Aug 12, 2026 | 113.35 | 114.42 | 112.87 | 113.25 | 111.67 | -0.74% | 75,603 |
| Aug 11, 2026 | 115.14 | 115.55 | 113.49 | 114.09 | 112.50 | -1.10% | 82,175 |
| Aug 10, 2026 | 114.40 | 118.20 | 113.68 | 115.36 | 113.75 | 0.85% | 135,780 |
| Aug 7, 2026 | 116.50 | 116.50 | 113.31 | 114.39 | 112.79 | -2.16% | 171,844 |
| Aug 6, 2026 | 117.25 | 119.60 | 116.00 | 116.92 | 115.29 | -0.04% | 169,652 |
| Aug 5, 2026 | 118.80 | 118.80 | 116.06 | 116.97 | 115.34 | 0.09% | 100,417 |
| Aug 4, 2026 | 117.88 | 118.02 | 116.42 | 116.86 | 115.23 | -0.07% | 91,701 |
| Aug 3, 2026 | 120.00 | 120.00 | 115.53 | 116.94 | 115.31 | 2.01% | 121,064 |
| Jul 31, 2026 | 113.91 | 115.00 | 113.32 | 114.64 | 113.04 | 0.64% | 73,855 |
| Jul 30, 2026 | 113.60 | 114.58 | 112.94 | 113.91 | 112.32 | -0.48% | 95,785 |
| Jul 29, 2026 | 113.50 | 115.84 | 112.00 | 114.46 | 112.86 | 0.78% | 114,663 |
| Jul 28, 2026 | 115.49 | 118.33 | 113.10 | 113.57 | 111.99 | -2.40% | 263,497 |
| Jul 27, 2026 | 119.20 | 119.25 | 115.68 | 116.36 | 114.74 | -1.51% | 167,478 |
| Jul 24, 2026 | 112.95 | 121.70 | 111.51 | 118.14 | 116.49 | 3.70% | 560,121 |
| Jul 23, 2026 | 116.95 | 116.95 | 113.20 | 113.93 | 112.34 | -2.50% | 107,764 |
| Jul 22, 2026 | 118.80 | 118.80 | 116.00 | 116.85 | 115.22 | -1.27% | 105,225 |
| Jul 21, 2026 | 118.60 | 120.49 | 117.52 | 118.35 | 116.70 | -0.19% | 117,398 |
| Jul 20, 2026 | 118.92 | 120.20 | 117.12 | 118.58 | 116.93 | -0.80% | 86,142 |
| Jul 17, 2026 | 120.05 | 120.84 | 118.15 | 119.54 | 117.87 | -0.98% | 92,274 |
| Jul 16, 2026 | 122.40 | 123.26 | 119.94 | 120.72 | 119.04 | -0.60% | 186,877 |
| Jul 15, 2026 | 123.79 | 124.30 | 120.32 | 121.45 | 119.76 | -1.34% | 100,009 |
| Jul 14, 2026 | 124.00 | 126.85 | 122.34 | 123.10 | 121.38 | -2.10% | 136,475 |
| Jul 13, 2026 | 118.75 | 129.75 | 118.00 | 125.74 | 123.99 | 4.73% | 775,038 |
| Jul 10, 2026 | 119.65 | 121.79 | 119.01 | 120.06 | 118.39 | 1.85% | 103,084 |
| Jul 9, 2026 | 116.99 | 119.17 | 116.41 | 117.88 | 116.24 | 0.91% | 116,301 |
| Jul 8, 2026 | 120.50 | 121.52 | 115.82 | 116.82 | 115.19 | -3.21% | 142,036 |
| Jul 7, 2026 | 122.39 | 123.27 | 120.38 | 120.70 | 119.02 | -1.66% | 98,460 |
| Jul 6, 2026 | 124.49 | 125.00 | 121.90 | 122.74 | 121.03 | -1.52% | 104,655 |
| Jul 3, 2026 | 126.16 | 127.26 | 123.35 | 124.63 | 122.89 | -1.21% | 112,084 |
| Jul 2, 2026 | 125.59 | 128.00 | 125.17 | 126.16 | 124.40 | 0.45% | 123,969 |
| Jul 1, 2026 | 127.70 | 128.70 | 125.20 | 125.59 | 123.84 | -1.60% | 109,678 |
| Jun 30, 2026 | 124.95 | 132.00 | 123.50 | 127.63 | 125.85 | 2.56% | 453,097 |
| Jun 29, 2026 | 126.24 | 126.24 | 122.90 | 124.45 | 122.71 | -2.96% | 216,578 |