Alldigi Tech Limited (NSE:ALLDIGI)
India · Delayed Price · Currency is INR 793.05
+0.25 (0.03%)
At close: Jan 23, 2026
Alldigi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 784.00 | 800.80 | 784.00 | 793.05 | 793.05 | 0.03% | 3,479 |
| Jan 22, 2026 | 775.80 | 799.00 | 775.80 | 792.80 | 792.80 | 2.59% | 3,236 |
| Jan 21, 2026 | 775.00 | 777.90 | 770.00 | 772.75 | 772.75 | -0.63% | 5,469 |
| Jan 20, 2026 | 806.00 | 815.80 | 775.00 | 777.65 | 777.65 | -4.49% | 7,785 |
| Jan 19, 2026 | 818.95 | 827.70 | 810.05 | 814.25 | 814.25 | -0.57% | 2,306 |
| Jan 16, 2026 | 804.00 | 826.00 | 804.00 | 818.95 | 818.95 | 1.38% | 3,091 |
| Jan 14, 2026 | 825.65 | 830.00 | 805.95 | 807.80 | 807.80 | -1.28% | 3,502 |
| Jan 13, 2026 | 837.80 | 841.60 | 815.00 | 818.25 | 818.25 | -1.17% | 1,209 |
| Jan 12, 2026 | 815.00 | 855.75 | 802.60 | 827.90 | 827.90 | 1.14% | 5,227 |
| Jan 9, 2026 | 813.55 | 827.00 | 813.55 | 818.60 | 818.60 | 0.12% | 2,349 |
| Jan 8, 2026 | 823.00 | 835.00 | 815.00 | 817.60 | 817.60 | -0.76% | 3,947 |
| Jan 7, 2026 | 811.00 | 829.70 | 811.00 | 823.90 | 823.90 | 1.59% | 3,662 |
| Jan 6, 2026 | 822.00 | 828.90 | 803.40 | 811.00 | 811.00 | -1.44% | 6,704 |
| Jan 5, 2026 | 841.10 | 849.25 | 820.15 | 822.85 | 822.85 | -1.68% | 3,309 |
| Jan 2, 2026 | 859.95 | 866.20 | 831.00 | 836.95 | 836.95 | -3.48% | 5,607 |
| Jan 1, 2026 | 869.00 | 874.90 | 861.05 | 867.15 | 867.15 | -0.26% | 1,617 |
| Dec 31, 2025 | 861.90 | 877.90 | 848.00 | 869.40 | 869.40 | 2.01% | 4,533 |
| Dec 30, 2025 | 811.85 | 859.90 | 810.55 | 852.25 | 852.25 | 4.68% | 5,041 |
| Dec 29, 2025 | 826.30 | 826.30 | 810.00 | 814.15 | 814.15 | -0.82% | 3,371 |
| Dec 26, 2025 | 815.00 | 832.40 | 815.00 | 820.90 | 820.90 | 0.11% | 3,357 |
| Dec 24, 2025 | 827.00 | 843.95 | 814.50 | 820.00 | 820.00 | -0.20% | 3,988 |
| Dec 23, 2025 | 833.40 | 837.00 | 819.95 | 821.65 | 821.65 | -0.88% | 3,600 |
| Dec 22, 2025 | 831.90 | 844.80 | 821.65 | 828.95 | 828.95 | -0.31% | 2,899 |
| Dec 19, 2025 | 829.35 | 840.90 | 824.85 | 831.55 | 831.55 | 0.34% | 1,977 |
| Dec 18, 2025 | 838.50 | 838.50 | 827.00 | 828.70 | 828.70 | -0.52% | 1,736 |
| Dec 17, 2025 | 844.00 | 844.00 | 829.00 | 833.00 | 833.00 | -0.69% | 1,883 |
| Dec 16, 2025 | 866.30 | 877.85 | 834.45 | 838.75 | 838.75 | -2.54% | 2,968 |
| Dec 15, 2025 | 871.70 | 871.70 | 860.05 | 860.65 | 860.65 | -0.62% | 645 |
| Dec 12, 2025 | 850.20 | 869.00 | 847.05 | 866.05 | 866.05 | 1.04% | 2,366 |
| Dec 11, 2025 | 853.55 | 876.10 | 844.05 | 857.15 | 857.15 | -0.08% | 2,839 |
| Dec 10, 2025 | 800.40 | 890.00 | 800.40 | 857.80 | 857.80 | 4.27% | 7,467 |
| Dec 9, 2025 | 800.00 | 829.10 | 800.00 | 822.65 | 822.65 | -0.14% | 3,295 |
| Dec 8, 2025 | 853.20 | 853.20 | 818.85 | 823.80 | 823.80 | -2.66% | 6,557 |
| Dec 5, 2025 | 822.25 | 854.00 | 818.05 | 846.30 | 846.30 | 2.65% | 6,089 |
| Dec 4, 2025 | 830.20 | 835.70 | 820.30 | 824.45 | 824.45 | -0.69% | 3,010 |
| Dec 3, 2025 | 825.00 | 836.90 | 821.00 | 830.20 | 830.20 | 0.95% | 3,658 |
| Dec 2, 2025 | 834.05 | 838.30 | 818.05 | 822.40 | 822.40 | -2.01% | 5,135 |
| Dec 1, 2025 | 847.85 | 848.20 | 830.85 | 839.25 | 839.25 | -1.01% | 3,682 |
| Nov 28, 2025 | 831.10 | 854.00 | 830.05 | 847.85 | 847.85 | 1.26% | 4,757 |
| Nov 27, 2025 | 830.50 | 845.00 | 829.10 | 837.30 | 837.30 | 1.09% | 4,147 |
| Nov 26, 2025 | 834.60 | 836.10 | 821.90 | 828.30 | 828.30 | 0.30% | 3,570 |
| Nov 25, 2025 | 835.00 | 870.80 | 824.15 | 825.85 | 825.85 | -0.85% | 7,599 |
| Nov 24, 2025 | 847.00 | 855.30 | 830.00 | 832.95 | 832.95 | -2.66% | 8,437 |
| Nov 21, 2025 | 870.00 | 875.90 | 851.45 | 855.75 | 855.75 | -2.17% | 3,997 |
| Nov 20, 2025 | 875.70 | 880.00 | 869.00 | 874.70 | 874.70 | 0.54% | 2,744 |
| Nov 19, 2025 | 880.20 | 880.20 | 865.00 | 870.00 | 870.00 | -0.52% | 5,377 |
| Nov 18, 2025 | 882.50 | 885.95 | 871.85 | 874.55 | 874.55 | -0.26% | 2,283 |
| Nov 17, 2025 | 865.00 | 879.85 | 865.00 | 876.80 | 876.80 | 0.80% | 3,383 |
| Nov 14, 2025 | 900.00 | 901.00 | 868.00 | 869.80 | 869.80 | -2.83% | 9,304 |
| Nov 13, 2025 | 905.20 | 905.20 | 890.00 | 895.10 | 895.10 | -0.47% | 1,813 |