Alldigi Tech Limited (NSE:ALLDIGI)
India · Delayed Price · Currency is INR 765.00
+14.10 (1.88%)
Oct 6, 2026, 3:29 PM IST
Alldigi Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 754.70 | 774.00 | 742.45 | 765.00 | 765.00 | 1.88% | 7,215 |
| Oct 5, 2026 | 756.35 | 766.45 | 741.30 | 750.90 | 750.90 | -0.72% | 2,786 |
| Oct 1, 2026 | 767.25 | 771.00 | 747.00 | 756.35 | 756.35 | -1.42% | 6,690 |
| Sep 30, 2026 | 779.65 | 786.00 | 762.50 | 767.25 | 767.25 | -1.10% | 8,379 |
| Sep 29, 2026 | 778.95 | 785.55 | 771.00 | 775.80 | 775.80 | -0.01% | 5,852 |
| Sep 28, 2026 | 780.80 | 782.00 | 770.00 | 775.90 | 775.90 | -0.14% | 5,655 |
| Sep 25, 2026 | 775.50 | 782.95 | 771.00 | 776.95 | 776.95 | 0.69% | 2,008 |
| Sep 24, 2026 | 780.25 | 784.10 | 762.00 | 771.65 | 771.65 | -1.10% | 4,525 |
| Sep 23, 2026 | 771.00 | 791.95 | 771.00 | 780.25 | 780.25 | -0.55% | 3,923 |
| Sep 22, 2026 | 791.90 | 801.80 | 771.10 | 784.60 | 784.60 | -0.42% | 6,147 |
| Sep 21, 2026 | 775.00 | 800.00 | 775.00 | 787.90 | 787.90 | 1.49% | 5,376 |
| Sep 18, 2026 | 788.50 | 805.65 | 767.50 | 776.30 | 776.30 | -1.05% | 12,122 |
| Sep 17, 2026 | 785.00 | 797.30 | 779.60 | 784.55 | 784.55 | -1.00% | 8,045 |
| Sep 16, 2026 | 803.50 | 803.50 | 783.20 | 792.50 | 792.50 | -0.88% | 2,974 |
| Sep 15, 2026 | 795.00 | 806.95 | 795.00 | 799.50 | 799.50 | 0.28% | 2,913 |
| Sep 11, 2026 | 802.70 | 802.70 | 795.15 | 797.30 | 797.30 | -0.67% | 1,925 |
| Sep 10, 2026 | 806.80 | 810.70 | 800.00 | 802.70 | 802.70 | - | 3,897 |
| Sep 9, 2026 | 809.00 | 818.55 | 800.00 | 802.70 | 802.70 | -0.27% | 5,053 |
| Sep 8, 2026 | 810.30 | 813.60 | 801.55 | 804.90 | 804.90 | -0.67% | 4,118 |
| Sep 7, 2026 | 809.00 | 817.40 | 802.55 | 810.30 | 810.30 | 0.55% | 8,789 |
| Sep 4, 2026 | 805.60 | 810.00 | 797.00 | 805.85 | 805.85 | 0.52% | 2,586 |
| Sep 3, 2026 | 796.55 | 804.55 | 790.00 | 801.65 | 801.65 | 0.64% | 4,579 |
| Sep 2, 2026 | 811.90 | 811.90 | 788.55 | 796.55 | 796.55 | -1.39% | 10,831 |
| Sep 1, 2026 | 817.60 | 818.55 | 804.05 | 807.80 | 807.80 | -0.70% | 4,779 |
| Aug 31, 2026 | 817.25 | 817.25 | 795.00 | 813.50 | 813.50 | -0.02% | 6,648 |
| Aug 28, 2026 | 795.00 | 818.00 | 795.00 | 813.65 | 813.65 | 2.06% | 3,998 |
| Aug 27, 2026 | 819.30 | 819.30 | 795.50 | 797.20 | 797.20 | -2.21% | 16,931 |
| Aug 26, 2026 | 816.60 | 823.90 | 805.05 | 815.20 | 815.20 | 0.04% | 4,207 |
| Aug 25, 2026 | 818.90 | 818.90 | 806.10 | 814.85 | 814.85 | - | 3,045 |
| Aug 24, 2026 | 818.90 | 820.00 | 805.00 | 814.85 | 814.85 | 0.01% | 6,359 |
| 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 |