Alldigi Tech Limited (NSE:ALLDIGI)
India · Delayed Price · Currency is INR 896.65
+20.15 (2.30%)
At close: Oct 21, 2025
Alldigi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 869.00 | 898.05 | 869.00 | 896.65 | 896.65 | 2.30% | 2,345 |
| Oct 20, 2025 | 867.00 | 880.00 | 859.90 | 876.50 | 876.50 | 1.07% | 4,875 |
| Oct 17, 2025 | 874.35 | 899.05 | 849.90 | 867.20 | 867.20 | -1.81% | 18,897 |
| Oct 16, 2025 | 892.55 | 899.85 | 878.00 | 883.20 | 883.20 | -1.23% | 3,964 |
| Oct 15, 2025 | 898.20 | 898.20 | 890.00 | 894.20 | 894.20 | 0.20% | 2,445 |
| Oct 14, 2025 | 872.95 | 899.80 | 870.30 | 892.45 | 892.45 | 2.56% | 8,036 |
| Oct 13, 2025 | 896.50 | 899.95 | 860.50 | 870.20 | 870.20 | -1.98% | 10,897 |
| Oct 10, 2025 | 886.15 | 926.00 | 880.65 | 887.75 | 887.75 | 0.18% | 50,621 |
| Oct 9, 2025 | 895.20 | 928.80 | 880.35 | 886.15 | 886.15 | -1.11% | 13,302 |
| Oct 8, 2025 | 885.00 | 905.95 | 883.00 | 896.10 | 896.10 | 0.66% | 5,450 |
| Oct 7, 2025 | 906.25 | 906.25 | 885.55 | 890.25 | 890.25 | -1.03% | 4,702 |
| Oct 6, 2025 | 915.60 | 928.95 | 883.50 | 899.55 | 899.55 | -1.75% | 9,910 |
| Oct 3, 2025 | 915.50 | 955.00 | 909.00 | 915.55 | 915.55 | -1.92% | 9,441 |
| Oct 1, 2025 | 917.00 | 950.00 | 917.00 | 933.50 | 933.50 | -0.36% | 3,650 |
| Sep 30, 2025 | 921.15 | 952.50 | 910.95 | 936.85 | 936.85 | 1.28% | 2,961 |
| Sep 29, 2025 | 923.60 | 939.55 | 910.00 | 925.05 | 925.05 | 0.15% | 3,658 |
| Sep 26, 2025 | 944.00 | 952.00 | 914.10 | 923.65 | 923.65 | -1.89% | 6,217 |
| Sep 25, 2025 | 923.80 | 969.00 | 921.30 | 941.40 | 941.40 | 2.51% | 10,655 |
| Sep 24, 2025 | 920.10 | 930.50 | 912.85 | 918.35 | 918.35 | -0.66% | 5,384 |
| Sep 23, 2025 | 927.95 | 928.00 | 920.10 | 924.45 | 924.45 | 0.12% | 2,218 |
| Sep 22, 2025 | 920.00 | 930.00 | 919.00 | 923.35 | 923.35 | -0.06% | 3,677 |
| Sep 19, 2025 | 928.40 | 933.50 | 920.10 | 923.90 | 923.90 | 0.17% | 4,325 |
| Sep 18, 2025 | 938.20 | 938.85 | 908.95 | 922.30 | 922.30 | -1.69% | 14,850 |
| Sep 17, 2025 | 950.00 | 950.00 | 933.80 | 938.20 | 938.20 | -0.59% | 3,330 |
| Sep 16, 2025 | 937.00 | 957.00 | 935.05 | 943.75 | 943.75 | 0.57% | 8,673 |
| Sep 15, 2025 | 935.00 | 943.95 | 935.00 | 938.40 | 938.40 | -0.38% | 4,447 |
| Sep 12, 2025 | 963.60 | 969.70 | 934.70 | 942.00 | 942.00 | -2.24% | 9,255 |
| Sep 11, 2025 | 985.00 | 990.00 | 954.00 | 963.60 | 963.60 | -1.77% | 7,371 |
| Sep 10, 2025 | 929.80 | 984.90 | 928.40 | 981.00 | 981.00 | 5.96% | 17,437 |
| Sep 9, 2025 | 933.45 | 939.60 | 917.05 | 925.85 | 925.85 | -0.81% | 5,053 |
| Sep 8, 2025 | 933.00 | 943.85 | 930.00 | 933.45 | 933.45 | -0.71% | 4,738 |
| Sep 5, 2025 | 962.10 | 962.60 | 935.20 | 940.15 | 940.15 | -2.19% | 6,618 |
| Sep 4, 2025 | 966.40 | 970.00 | 956.70 | 961.20 | 961.20 | -0.54% | 2,468 |
| Sep 3, 2025 | 955.70 | 983.60 | 951.75 | 966.40 | 966.40 | 1.79% | 10,782 |
| Sep 2, 2025 | 964.55 | 974.10 | 941.00 | 949.40 | 949.40 | -0.89% | 5,410 |
| Sep 1, 2025 | 978.90 | 991.85 | 952.10 | 957.95 | 957.95 | -1.32% | 7,965 |
| Aug 29, 2025 | 948.50 | 985.00 | 942.55 | 970.75 | 970.75 | 2.32% | 9,102 |
| Aug 28, 2025 | 955.00 | 967.00 | 941.00 | 948.70 | 948.70 | -0.55% | 5,919 |
| Aug 26, 2025 | 956.60 | 967.85 | 950.00 | 953.90 | 953.90 | -1.02% | 4,584 |
| Aug 25, 2025 | 969.80 | 982.40 | 956.05 | 963.75 | 963.75 | 0.16% | 5,918 |
| Aug 22, 2025 | 967.20 | 980.00 | 945.15 | 962.25 | 962.25 | 0.13% | 10,004 |
| Aug 21, 2025 | 967.70 | 969.00 | 956.40 | 961.00 | 961.00 | 0.32% | 5,028 |
| Aug 20, 2025 | 951.40 | 974.00 | 922.65 | 957.90 | 957.90 | 0.68% | 20,797 |
| Aug 19, 2025 | 974.85 | 999.00 | 948.50 | 951.40 | 951.40 | -5.64% | 32,573 |
| Aug 18, 2025 | 1,019.35 | 1,030.35 | 999.00 | 1,008.30 | 1,008.30 | -1.08% | 8,853 |
| Aug 14, 2025 | 1,031.25 | 1,040.00 | 1,017.45 | 1,019.35 | 1,019.35 | -1.18% | 6,107 |
| Aug 13, 2025 | 1,022.85 | 1,040.00 | 1,019.95 | 1,031.50 | 1,031.50 | 0.85% | 14,366 |
| Aug 12, 2025 | 1,045.05 | 1,051.00 | 1,020.00 | 1,022.85 | 1,022.85 | -2.12% | 11,798 |
| Aug 11, 2025 | 1,021.00 | 1,060.00 | 1,005.75 | 1,045.05 | 1,045.05 | -0.21% | 29,879 |
| Aug 8, 2025 | 1,050.60 | 1,057.95 | 1,036.00 | 1,047.30 | 1,047.30 | -2.18% | 21,950 |