Alldigi Tech Limited (NSE:ALLDIGI)
India · Delayed Price · Currency is INR 718.45
-43.30 (-5.68%)
At close: Mar 27, 2026
Alldigi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 766.00 | 766.00 | 715.60 | 718.45 | 718.45 | -5.68% | 36,359 |
| Mar 25, 2026 | 751.00 | 775.00 | 741.65 | 761.75 | 761.75 | 2.17% | 10,612 |
| Mar 24, 2026 | 723.00 | 757.05 | 723.00 | 745.60 | 745.60 | 3.21% | 7,257 |
| Mar 23, 2026 | 734.05 | 735.15 | 719.00 | 722.40 | 722.40 | -1.55% | 6,796 |
| Mar 20, 2026 | 760.00 | 765.60 | 730.00 | 733.80 | 733.80 | -1.95% | 7,569 |
| Mar 19, 2026 | 727.00 | 784.50 | 727.00 | 748.40 | 748.40 | -0.25% | 9,148 |
| Mar 18, 2026 | 728.00 | 785.80 | 727.65 | 750.30 | 750.30 | 3.57% | 14,568 |
| Mar 17, 2026 | 739.80 | 748.00 | 721.00 | 724.45 | 724.45 | -1.43% | 11,305 |
| Mar 16, 2026 | 761.50 | 761.50 | 723.90 | 734.95 | 734.95 | -2.41% | 14,799 |
| Mar 13, 2026 | 804.00 | 810.00 | 749.30 | 753.10 | 753.10 | -6.64% | 21,089 |
| Mar 12, 2026 | 791.00 | 850.00 | 778.05 | 806.70 | 806.70 | 1.13% | 8,940 |
| Mar 11, 2026 | 766.60 | 810.00 | 765.90 | 797.65 | 797.65 | 4.05% | 9,913 |
| Mar 10, 2026 | 768.20 | 782.40 | 760.80 | 766.60 | 766.60 | 0.29% | 11,329 |
| Mar 9, 2026 | 761.30 | 774.60 | 752.80 | 764.40 | 764.40 | -2.56% | 8,986 |
| Mar 6, 2026 | 788.20 | 800.00 | 780.00 | 784.50 | 784.50 | -0.47% | 2,501 |
| Mar 5, 2026 | 780.50 | 794.00 | 780.00 | 788.20 | 788.20 | 1.49% | 20,364 |
| Mar 4, 2026 | 800.00 | 804.00 | 774.30 | 776.65 | 776.65 | -3.74% | 24,592 |
| Mar 2, 2026 | 823.55 | 827.70 | 801.20 | 806.85 | 806.85 | -2.03% | 8,157 |
| Feb 27, 2026 | 824.45 | 832.00 | 812.00 | 823.55 | 823.55 | 1.17% | 10,476 |
| Feb 26, 2026 | 824.00 | 824.00 | 811.00 | 814.00 | 814.00 | -0.73% | 5,083 |
| Feb 25, 2026 | 831.10 | 836.35 | 817.55 | 819.95 | 819.95 | -0.71% | 4,504 |
| Feb 24, 2026 | 832.40 | 832.40 | 814.00 | 825.80 | 825.80 | 0.04% | 2,370 |
| Feb 23, 2026 | 852.95 | 861.50 | 810.10 | 825.45 | 825.45 | -3.22% | 12,000 |
| Feb 20, 2026 | 812.40 | 865.00 | 810.05 | 852.95 | 852.95 | 4.99% | 13,372 |
| Feb 19, 2026 | 819.20 | 819.20 | 811.00 | 812.40 | 812.40 | -0.34% | 5,953 |
| Feb 18, 2026 | 815.50 | 820.20 | 809.00 | 815.15 | 815.15 | -0.28% | 5,982 |
| Feb 17, 2026 | 816.30 | 832.95 | 812.50 | 817.40 | 817.40 | 0.64% | 7,020 |
| Feb 16, 2026 | 830.15 | 831.05 | 810.00 | 812.20 | 812.20 | -2.17% | 16,909 |
| Feb 13, 2026 | 842.05 | 873.75 | 808.10 | 830.20 | 830.20 | -1.41% | 17,432 |
| Feb 12, 2026 | 864.95 | 869.75 | 823.60 | 842.05 | 842.05 | -3.42% | 18,996 |
| Feb 11, 2026 | 888.05 | 891.70 | 870.00 | 871.90 | 871.90 | -1.72% | 6,859 |
| Feb 10, 2026 | 902.80 | 903.70 | 885.10 | 887.15 | 887.15 | -1.73% | 10,231 |
| Feb 9, 2026 | 904.40 | 915.00 | 895.00 | 902.75 | 902.75 | 1.44% | 12,563 |
| Feb 6, 2026 | 884.20 | 908.00 | 846.50 | 889.90 | 889.90 | 0.23% | 25,822 |
| Feb 5, 2026 | 890.00 | 899.40 | 860.05 | 887.90 | 887.90 | -1.28% | 11,927 |
| Feb 4, 2026 | 954.95 | 954.95 | 895.00 | 899.45 | 899.45 | -8.25% | 38,084 |
| Feb 3, 2026 | 925.00 | 1,000.00 | 917.95 | 980.35 | 950.35 | 7.51% | 78,594 |
| Feb 2, 2026 | 910.75 | 918.00 | 890.00 | 911.90 | 883.99 | 1.13% | 12,554 |
| Feb 1, 2026 | 907.05 | 923.90 | 882.00 | 901.75 | 874.16 | 0.45% | 22,630 |
| Jan 30, 2026 | 905.00 | 925.90 | 890.50 | 897.75 | 870.28 | -0.77% | 17,688 |
| Jan 29, 2026 | 860.00 | 919.70 | 859.55 | 904.75 | 877.06 | 6.45% | 48,338 |
| Jan 28, 2026 | 850.00 | 867.00 | 828.00 | 849.90 | 823.89 | 4.67% | 16,323 |
| Jan 27, 2026 | 798.50 | 818.00 | 771.40 | 811.95 | 787.10 | 2.38% | 6,365 |
| Jan 23, 2026 | 784.00 | 800.80 | 784.00 | 793.05 | 768.78 | 0.03% | 3,479 |
| Jan 22, 2026 | 775.80 | 799.00 | 775.80 | 792.80 | 768.54 | 2.59% | 3,236 |
| Jan 21, 2026 | 775.00 | 777.90 | 770.00 | 772.75 | 749.10 | -0.63% | 5,469 |
| Jan 20, 2026 | 806.00 | 815.80 | 775.00 | 777.65 | 753.85 | -4.49% | 7,785 |
| Jan 19, 2026 | 818.95 | 827.70 | 810.05 | 814.25 | 789.33 | -0.57% | 2,306 |
| Jan 16, 2026 | 804.00 | 826.00 | 804.00 | 818.95 | 793.89 | 1.38% | 3,091 |
| Jan 14, 2026 | 825.65 | 830.00 | 805.95 | 807.80 | 783.08 | -1.28% | 3,502 |