Skip to main content
logo
Allied Digital Services Limited (NSE:ADSL)
India flag India · Delayed Price · Currency is INR
117.98
+4.05 (3.55%)
Jul 24, 2026, 3:30 PM IST

Allied Digital Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026112.95121.70111.51118.14118.143.70%560,121
Jul 23, 2026116.95116.95113.20113.93113.93-2.50%107,764
Jul 22, 2026118.80118.80116.00116.85116.85-1.27%105,225
Jul 21, 2026118.60120.49117.52118.35118.35-0.19%117,398
Jul 20, 2026118.92120.20117.12118.58118.58-0.80%86,142
Jul 17, 2026120.05120.84118.15119.54119.54-0.98%92,274
Jul 16, 2026122.40123.26119.94120.72120.72-0.60%186,877
Jul 15, 2026123.79124.30120.32121.45121.45-1.34%100,009
Jul 14, 2026124.00126.85122.34123.10123.10-2.10%136,475
Jul 13, 2026118.75129.75118.00125.74125.744.73%775,038
Jul 10, 2026119.65121.79119.01120.06120.061.85%103,084
Jul 9, 2026116.99119.17116.41117.88117.880.91%116,301
Jul 8, 2026120.50121.52115.82116.82116.82-3.21%142,036
Jul 7, 2026122.39123.27120.38120.70120.70-1.66%98,460
Jul 6, 2026124.49125.00121.90122.74122.74-1.52%104,655
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