Alldigi Tech Limited (NSE:ALLDIGI)
India · Delayed Price · Currency is INR 814.80
+11.95 (1.49%)
Aug 21, 2026, 3:29 PM IST
Alldigi Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 806.90 | 819.90 | 802.90 | 814.80 | 814.80 | 1.49% | 3,536 |
| Aug 20, 2026 | 819.00 | 821.25 | 798.05 | 802.85 | 802.85 | -1.18% | 11,298 |
| Aug 19, 2026 | 810.40 | 813.55 | 806.10 | 812.45 | 812.45 | -0.28% | 3,165 |
| Aug 18, 2026 | 809.25 | 817.30 | 801.00 | 814.75 | 814.75 | 0.68% | 8,265 |
| Aug 17, 2026 | 807.00 | 817.50 | 805.00 | 809.25 | 809.25 | -0.51% | 9,492 |
| Aug 14, 2026 | 814.55 | 817.65 | 812.00 | 813.40 | 813.40 | 0.36% | 3,792 |
| Aug 13, 2026 | 804.45 | 814.50 | 800.15 | 810.50 | 810.50 | 0.75% | 5,474 |
| Aug 12, 2026 | 810.15 | 810.15 | 800.00 | 804.45 | 804.45 | -0.67% | 14,021 |
| Aug 11, 2026 | 808.20 | 815.65 | 802.00 | 809.85 | 809.85 | -0.30% | 9,926 |
| Aug 10, 2026 | 814.40 | 816.80 | 808.00 | 812.30 | 812.30 | 0.24% | 6,686 |
| Aug 7, 2026 | 808.80 | 812.90 | 804.70 | 810.35 | 810.35 | 0.19% | 6,413 |
| Aug 6, 2026 | 815.70 | 815.70 | 801.60 | 808.80 | 808.80 | -0.34% | 6,526 |
| Aug 5, 2026 | 814.90 | 824.65 | 809.05 | 811.60 | 811.60 | -0.18% | 6,668 |
| Aug 4, 2026 | 817.15 | 817.15 | 803.30 | 813.10 | 813.10 | -0.16% | 11,776 |
| Aug 3, 2026 | 815.70 | 816.95 | 792.00 | 814.40 | 814.40 | 0.21% | 16,603 |
| Jul 31, 2026 | 750.00 | 820.00 | 750.00 | 812.70 | 812.70 | -1.50% | 30,029 |
| Jul 30, 2026 | 880.05 | 884.65 | 849.05 | 855.10 | 825.10 | -1.66% | 39,873 |
| Jul 29, 2026 | 893.90 | 893.90 | 865.00 | 869.55 | 839.04 | -0.46% | 35,900 |
| Jul 28, 2026 | 884.35 | 891.00 | 872.00 | 873.60 | 842.95 | 0.18% | 36,023 |
| Jul 27, 2026 | 850.00 | 893.55 | 850.00 | 872.05 | 841.46 | 5.99% | 103,621 |
| Jul 24, 2026 | 838.00 | 838.00 | 809.50 | 822.75 | 793.88 | -1.59% | 9,915 |
| Jul 23, 2026 | 845.00 | 855.00 | 831.00 | 836.05 | 806.72 | -2.12% | 6,725 |
| Jul 22, 2026 | 829.40 | 875.95 | 820.05 | 854.20 | 824.23 | 3.51% | 4,011 |
| Jul 21, 2026 | 830.00 | 843.70 | 823.00 | 825.25 | 796.30 | -1.50% | 6,616 |
| Jul 20, 2026 | 816.80 | 861.00 | 816.80 | 837.80 | 808.41 | 3.08% | 18,864 |
| Jul 17, 2026 | 814.30 | 814.90 | 810.05 | 812.75 | 784.24 | -0.57% | 1,279 |
| Jul 16, 2026 | 824.30 | 826.40 | 814.00 | 817.40 | 788.72 | -0.34% | 1,539 |
| Jul 15, 2026 | 816.35 | 822.75 | 810.00 | 820.15 | 791.38 | 0.47% | 1,786 |
| Jul 14, 2026 | 829.90 | 832.85 | 815.00 | 816.35 | 787.71 | -1.98% | 4,866 |
| Jul 13, 2026 | 801.00 | 850.00 | 800.00 | 832.85 | 803.63 | 3.37% | 9,167 |
| Jul 10, 2026 | 799.50 | 820.00 | 799.50 | 805.70 | 777.43 | 1.28% | 4,793 |
| Jul 9, 2026 | 796.80 | 809.95 | 781.40 | 795.50 | 767.59 | 0.34% | 8,237 |
| Jul 8, 2026 | 812.90 | 814.80 | 792.00 | 792.80 | 764.99 | -2.47% | 5,405 |
| Jul 7, 2026 | 824.15 | 824.20 | 790.05 | 812.90 | 784.38 | -0.87% | 1,846 |
| Jul 6, 2026 | 818.90 | 829.00 | 815.00 | 820.05 | 791.28 | 0.53% | 3,683 |
| Jul 3, 2026 | 828.00 | 828.00 | 805.60 | 815.70 | 787.08 | -0.78% | 6,518 |
| Jul 2, 2026 | 796.10 | 840.35 | 796.10 | 822.10 | 793.26 | 2.31% | 8,096 |
| Jul 1, 2026 | 802.90 | 813.50 | 790.05 | 803.50 | 775.31 | 0.57% | 9,062 |
| Jun 30, 2026 | 805.80 | 805.80 | 792.00 | 798.95 | 770.92 | -0.34% | 2,649 |
| Jun 29, 2026 | 806.90 | 807.00 | 795.10 | 801.70 | 773.57 | -0.15% | 4,228 |
| Jun 25, 2026 | 812.95 | 814.90 | 801.00 | 802.90 | 774.73 | -1.24% | 4,306 |
| Jun 24, 2026 | 805.10 | 815.95 | 801.00 | 812.95 | 784.43 | 0.98% | 3,703 |
| Jun 23, 2026 | 807.60 | 815.90 | 804.05 | 805.10 | 776.85 | -0.31% | 6,237 |
| Jun 22, 2026 | 815.50 | 821.40 | 805.30 | 807.60 | 779.27 | -0.99% | 4,187 |
| Jun 19, 2026 | 805.00 | 827.00 | 783.10 | 815.65 | 787.03 | 0.70% | 6,923 |
| Jun 18, 2026 | 808.90 | 819.95 | 804.00 | 810.00 | 781.58 | 0.51% | 3,765 |
| Jun 17, 2026 | 805.05 | 822.00 | 798.00 | 805.85 | 777.58 | 0.40% | 5,585 |
| Jun 16, 2026 | 819.80 | 824.30 | 793.30 | 802.65 | 774.49 | -1.92% | 12,841 |
| Jun 15, 2026 | 821.65 | 828.50 | 816.05 | 818.40 | 789.69 | -0.40% | 3,899 |
| Jun 12, 2026 | 810.05 | 826.00 | 810.05 | 821.65 | 792.82 | 0.48% | 1,661 |