Alldigi Tech Limited (NSE:ALLDIGI)
India · Delayed Price · Currency is INR 807.60
-8.05 (-0.99%)
Jun 22, 2026, 3:28 PM IST
Alldigi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 805.00 | 805.85 | 783.10 | 805.00 | - | -0.62% | 3,781 |
| Jun 18, 2026 | 808.90 | 819.95 | 804.00 | 810.00 | 810.00 | 0.51% | 3,765 |
| Jun 17, 2026 | 805.05 | 822.00 | 798.00 | 805.85 | 805.85 | 0.40% | 5,585 |
| Jun 16, 2026 | 819.80 | 824.30 | 793.30 | 802.65 | 802.65 | -1.92% | 12,841 |
| Jun 15, 2026 | 821.65 | 828.50 | 816.05 | 818.40 | 818.40 | -0.40% | 3,899 |
| Jun 12, 2026 | 810.05 | 826.00 | 810.05 | 821.65 | 821.65 | 0.48% | 1,661 |
| Jun 11, 2026 | 830.00 | 830.00 | 815.10 | 817.70 | 817.70 | -1.08% | 1,269 |
| Jun 10, 2026 | 826.05 | 839.90 | 820.00 | 826.60 | 826.60 | -0.08% | 3,518 |
| Jun 9, 2026 | 827.00 | 844.00 | 819.05 | 827.25 | 827.25 | 0.16% | 7,898 |
| Jun 8, 2026 | 804.00 | 830.50 | 804.00 | 825.95 | 825.95 | 0.19% | 6,780 |
| Jun 5, 2026 | 829.80 | 829.95 | 817.05 | 824.40 | 824.40 | -0.15% | 3,095 |
| Jun 4, 2026 | 830.10 | 830.10 | 822.00 | 825.60 | 825.60 | -0.04% | 1,858 |
| Jun 3, 2026 | 831.20 | 843.15 | 821.40 | 825.95 | 825.95 | -0.46% | 4,207 |
| Jun 2, 2026 | 828.50 | 851.95 | 820.15 | 829.75 | 829.75 | 0.65% | 13,570 |
| Jun 1, 2026 | 822.55 | 838.00 | 810.95 | 824.40 | 824.40 | 0.71% | 5,619 |
| May 29, 2026 | 830.80 | 834.20 | 815.00 | 818.60 | 818.60 | -1.37% | 3,060 |
| May 27, 2026 | 833.70 | 842.00 | 825.45 | 830.00 | 830.00 | 0.05% | 6,766 |
| May 26, 2026 | 820.00 | 843.95 | 820.00 | 829.55 | 829.55 | 0.18% | 9,033 |
| May 25, 2026 | 828.00 | 837.55 | 818.20 | 828.05 | 828.05 | 0.31% | 3,855 |
| May 22, 2026 | 830.60 | 830.60 | 811.60 | 825.50 | 825.50 | -0.11% | 5,407 |
| May 21, 2026 | 825.40 | 827.85 | 814.15 | 826.45 | 826.45 | 0.64% | 4,161 |
| May 20, 2026 | 830.50 | 830.50 | 807.00 | 821.20 | 821.20 | -0.51% | 3,571 |
| May 19, 2026 | 800.00 | 830.00 | 791.05 | 825.40 | 825.40 | 3.69% | 4,539 |
| May 18, 2026 | 801.10 | 809.65 | 790.20 | 796.05 | 796.05 | -1.40% | 5,601 |
| May 15, 2026 | 811.05 | 821.70 | 806.10 | 807.35 | 807.35 | -1.35% | 3,808 |
| May 14, 2026 | 814.50 | 827.20 | 806.10 | 818.40 | 818.40 | 0.99% | 5,399 |
| May 13, 2026 | 802.00 | 816.90 | 802.00 | 810.40 | 810.40 | -0.39% | 2,752 |
| May 12, 2026 | 820.10 | 828.00 | 812.10 | 813.55 | 813.55 | -1.42% | 6,185 |
| May 11, 2026 | 840.45 | 843.50 | 821.30 | 825.30 | 825.30 | -1.27% | 11,022 |
| May 8, 2026 | 847.00 | 866.05 | 830.45 | 835.95 | 835.95 | 0.59% | 15,714 |
| May 7, 2026 | 834.90 | 842.00 | 820.00 | 831.05 | 831.05 | 0.45% | 13,998 |
| May 6, 2026 | 870.00 | 879.90 | 824.00 | 827.35 | 827.35 | -0.92% | 32,424 |
| May 5, 2026 | 832.05 | 851.00 | 805.40 | 835.00 | 835.00 | 0.35% | 13,414 |
| May 4, 2026 | 838.00 | 845.00 | 822.20 | 832.10 | 832.10 | -0.10% | 11,799 |
| Apr 30, 2026 | 806.00 | 845.00 | 806.00 | 832.90 | 832.90 | 1.62% | 9,766 |
| Apr 29, 2026 | 836.80 | 839.80 | 816.05 | 819.65 | 819.65 | -2.03% | 6,810 |
| Apr 28, 2026 | 843.60 | 845.00 | 830.00 | 836.65 | 836.65 | -0.82% | 2,387 |
| Apr 27, 2026 | 824.90 | 846.40 | 819.05 | 843.60 | 843.60 | 3.04% | 4,388 |
| Apr 24, 2026 | 842.00 | 848.00 | 801.40 | 818.70 | 818.70 | -1.79% | 5,760 |
| Apr 23, 2026 | 852.00 | 852.00 | 831.00 | 833.60 | 833.60 | -0.55% | 4,279 |
| Apr 22, 2026 | 843.10 | 854.00 | 825.60 | 838.20 | 838.20 | -0.14% | 6,459 |
| Apr 21, 2026 | 864.95 | 864.95 | 836.05 | 839.40 | 839.40 | -1.66% | 6,259 |
| Apr 20, 2026 | 858.00 | 858.25 | 840.80 | 853.60 | 853.60 | -0.11% | 4,229 |
| Apr 17, 2026 | 853.55 | 864.90 | 843.35 | 854.55 | 854.55 | 1.39% | 8,078 |
| Apr 16, 2026 | 848.00 | 848.00 | 830.00 | 842.85 | 842.85 | 1.19% | 2,830 |
| Apr 15, 2026 | 823.55 | 848.00 | 820.45 | 832.90 | 832.90 | 1.52% | 9,209 |
| Apr 13, 2026 | 826.50 | 830.00 | 807.30 | 820.45 | 820.45 | -0.73% | 7,522 |
| Apr 10, 2026 | 832.10 | 853.00 | 825.00 | 826.50 | 826.50 | -0.26% | 10,096 |
| Apr 9, 2026 | 822.95 | 843.70 | 810.85 | 828.65 | 828.65 | 2.20% | 16,699 |
| Apr 8, 2026 | 848.00 | 849.60 | 800.00 | 810.85 | 810.85 | 0.83% | 15,181 |