Skip to main content
logo
Allied Digital Services Limited (NSE:ADSL)
India flag India · Delayed Price · Currency is INR
117.44
+3.30 (2.89%)
Jun 12, 2026, 3:29 PM IST

Allied Digital Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 2026118.40120.11118.02118.96118.960.47%78,686
Apr 20, 2026122.78122.78117.63118.40118.40-3.09%217,311
Apr 17, 2026121.83123.50121.20122.17122.170.78%158,786
Apr 16, 2026119.80122.00116.63121.23121.232.96%256,545
Apr 15, 2026114.10118.25114.10117.75117.754.31%167,091
Apr 13, 2026111.00114.35108.90112.89112.89-1.54%206,954
Apr 10, 2026114.88115.95113.50114.66114.661.49%130,476
Apr 9, 2026114.00116.11108.46112.98112.98-0.19%295,855
Apr 8, 2026110.00115.00107.33113.20113.207.68%361,229
Apr 7, 2026102.99106.20100.00105.13105.132.17%231,048
Apr 6, 202698.56103.9797.15102.90102.903.90%249,931
Apr 2, 202694.5099.9093.4199.0499.041.62%185,502
Apr 1, 202691.0098.0089.0697.4697.4611.80%329,849
Mar 30, 202691.1093.0086.2787.1787.17-4.99%435,577