Allied Digital Services Limited ADSL
NSE · India · Technology Services
INR 106.38-2.15 (-1.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 108.53 | -1.33% | INR 110.80 | INR 113.37 | INR 108.00 | 187.49K |
| 2026-09-29 | INR 109.99 | -5.72% | INR 114.00 | INR 114.30 | INR 108.27 | 594.72K |
| 2026-09-28 | INR 116.66 | +0.99% | INR 124.00 | INR 126.20 | INR 113.50 | 5.75M |
| 2026-09-25 | INR 115.52 | +20.00% | INR 97.98 | INR 115.52 | INR 97.00 | 2.24M |
| 2026-09-24 | INR 96.27 | -1.54% | INR 97.10 | INR 98.69 | INR 95.62 | 123.27K |
| 2026-09-23 | INR 97.78 | +1.39% | INR 96.63 | INR 98.50 | INR 96.12 | 76.70K |
| 2026-09-22 | INR 96.44 | -0.52% | INR 96.35 | INR 98.19 | INR 96.02 | 59.42K |
| 2026-09-21 | INR 96.94 | +0.68% | INR 96.29 | INR 99.00 | INR 95.52 | 77.44K |
| 2026-09-18 | INR 96.29 | -0.72% | INR 96.98 | INR 97.46 | INR 95.50 | 57.06K |
| 2026-09-17 | INR 96.99 | +1.82% | INR 95.26 | INR 98.26 | INR 95.26 | 110.09K |
| 2026-09-16 | INR 95.26 | -1.81% | INR 98.50 | INR 98.50 | INR 94.02 | 114.36K |
| 2026-09-15 | INR 97.02 | -3.18% | INR 100.68 | INR 101.60 | INR 96.15 | 112.41K |
| 2026-09-11 | INR 100.21 | +1.69% | INR 98.38 | INR 101.00 | INR 97.05 | 98.16K |
| 2026-09-10 | INR 98.54 | -1.14% | INR 99.52 | INR 101.49 | INR 97.50 | 91.39K |
| 2026-09-09 | INR 99.68 | -1.53% | INR 101.57 | INR 102.38 | INR 99.12 | 92.05K |
| 2026-09-08 | INR 101.23 | -0.23% | INR 101.55 | INR 102.00 | INR 99.75 | 91.73K |
| 2026-09-07 | INR 101.46 | -2.56% | INR 103.08 | INR 103.99 | INR 100.21 | 126.21K |
| 2026-09-04 | INR 104.13 | -0.69% | INR 105.24 | INR 105.72 | INR 103.50 | 63.64K |
| 2026-09-03 | INR 104.85 | +0.91% | INR 104.16 | INR 105.82 | INR 103.01 | 77.59K |
| 2026-09-02 | INR 103.90 | -0.04% | INR 103.80 | INR 104.94 | INR 100.65 | 60.74K |
| 2026-09-01 | INR 103.94 | -1.19% | INR 105.00 | INR 105.89 | INR 103.12 | 85.70K |
| 2026-08-31 | INR 105.19 | -0.96% | INR 106.00 | INR 106.32 | INR 104.11 | 76.76K |
| 2026-08-28 | INR 106.21 | -1.23% | INR 107.00 | INR 108.79 | INR 105.70 | 87.74K |
| 2026-08-27 | INR 107.53 | -1.78% | INR 109.70 | INR 109.79 | INR 107.00 | 76.89K |
| 2026-08-26 | INR 109.48 | +0.89% | INR 109.00 | INR 111.00 | INR 109.00 | 66.24K |
| 2026-08-25 | INR 108.51 | +0.88% | INR 107.35 | INR 108.90 | INR 106.00 | 63.02K |
| 2026-08-24 | INR 107.56 | -0.86% | INR 108.57 | INR 110.89 | INR 103.55 | 98.47K |
| 2026-08-21 | INR 108.49 | -1.04% | INR 109.35 | INR 109.65 | INR 108.00 | 109.09K |
| 2026-08-20 | INR 109.63 | +0.22% | INR 110.48 | INR 111.89 | INR 109.03 | 85.55K |
| 2026-08-19 | INR 109.39 | -0.90% | INR 111.01 | INR 111.01 | INR 109.12 | 58.92K |
| 2026-08-18 | INR 110.38 | -0.61% | INR 111.20 | INR 112.48 | INR 110.00 | 82.92K |
| 2026-08-17 | INR 111.06 | -1.56% | INR 113.60 | INR 113.60 | INR 110.32 | 87.09K |
| 2026-08-14 | INR 112.82 | -0.84% | INR 114.00 | INR 114.90 | INR 112.51 | 63.79K |
| 2026-08-13 | INR 113.77 | +0.46% | INR 113.25 | INR 114.95 | INR 113.01 | 65.14K |
| 2026-08-12 | INR 113.25 | -0.74% | INR 113.35 | INR 114.42 | INR 112.87 | 75.60K |
| 2026-08-11 | INR 114.09 | -1.10% | INR 115.14 | INR 115.55 | INR 113.49 | 82.18K |
| 2026-08-10 | INR 115.36 | +0.85% | INR 114.40 | INR 118.20 | INR 113.68 | 135.78K |
| 2026-08-07 | INR 114.39 | -2.16% | INR 116.50 | INR 116.50 | INR 113.31 | 171.84K |
| 2026-08-06 | INR 116.92 | -0.04% | INR 117.25 | INR 119.60 | INR 116.00 | 169.65K |
| 2026-08-05 | INR 116.97 | +0.09% | INR 118.80 | INR 118.80 | INR 116.06 | 100.42K |
| 2026-08-04 | INR 116.86 | -0.07% | INR 117.88 | INR 118.02 | INR 116.42 | 91.70K |
| 2026-08-03 | INR 116.94 | +2.01% | INR 120.00 | INR 120.00 | INR 115.53 | 121.06K |
| 2026-07-31 | INR 114.64 | +0.64% | INR 113.91 | INR 115.00 | INR 113.32 | 73.86K |
| 2026-07-30 | INR 113.91 | -0.48% | INR 113.60 | INR 114.58 | INR 112.94 | 95.79K |
| 2026-07-29 | INR 114.46 | +0.78% | INR 113.50 | INR 115.84 | INR 112.00 | 114.66K |
| 2026-07-28 | INR 113.57 | -2.40% | INR 115.49 | INR 118.33 | INR 113.10 | 263.50K |
| 2026-07-27 | INR 116.36 | -1.51% | INR 119.20 | INR 119.25 | INR 115.68 | 167.48K |
| 2026-07-24 | INR 118.14 | +3.70% | INR 112.95 | INR 121.70 | INR 111.51 | 560.12K |
| 2026-07-23 | INR 113.93 | -2.50% | INR 116.95 | INR 116.95 | INR 113.20 | 107.76K |
| 2026-07-22 | INR 116.85 | -1.27% | INR 118.80 | INR 118.80 | INR 116.00 | 105.23K |
| 2026-07-21 | INR 118.35 | -0.19% | INR 118.60 | INR 120.49 | INR 117.52 | 117.40K |
| 2026-07-20 | INR 118.58 | -0.80% | INR 118.92 | INR 120.20 | INR 117.12 | 86.14K |
| 2026-07-17 | INR 119.54 | -0.98% | INR 120.05 | INR 120.84 | INR 118.15 | 92.27K |
| 2026-07-16 | INR 120.72 | -0.60% | INR 122.40 | INR 123.26 | INR 119.94 | 186.88K |
| 2026-07-15 | INR 121.45 | -1.34% | INR 123.79 | INR 124.30 | INR 120.32 | 100.01K |
| 2026-07-14 | INR 123.10 | -2.10% | INR 124.00 | INR 126.85 | INR 122.34 | 136.48K |
| 2026-07-13 | INR 125.74 | +4.73% | INR 118.75 | INR 129.75 | INR 118.00 | 775.04K |
| 2026-07-10 | INR 120.06 | +1.85% | INR 119.65 | INR 121.79 | INR 119.01 | 103.08K |
| 2026-07-09 | INR 117.88 | +0.91% | INR 116.99 | INR 119.17 | INR 116.41 | 116.30K |
| 2026-07-08 | INR 116.82 | -3.21% | INR 120.50 | INR 121.52 | INR 115.82 | 142.04K |
| 2026-07-07 | INR 120.70 | -1.66% | INR 122.39 | INR 123.27 | INR 120.38 | 98.46K |
| 2026-07-06 | INR 122.74 | -1.52% | INR 124.49 | INR 125.00 | INR 121.90 | 104.66K |
| 2026-07-03 | INR 124.63 | -1.21% | INR 126.16 | INR 127.26 | INR 123.35 | 112.08K |
| 2026-07-02 | INR 126.16 | +0.45% | INR 125.59 | INR 128.00 | INR 125.17 | 123.97K |
| 2026-07-01 | INR 125.59 | -1.60% | INR 127.70 | INR 128.70 | INR 125.20 | 109.68K |
| 2026-06-30 | INR 127.63 | +2.56% | INR 124.95 | INR 132.00 | INR 123.50 | 453.10K |
| 2026-06-29 | INR 124.45 | -2.96% | INR 126.24 | INR 126.24 | INR 122.90 | 216.58K |
| 2026-06-26 | INR 128.25 | 0.00% | INR 128.25 | INR 128.25 | INR 128.25 | 0 |
| 2026-06-25 | INR 128.25 | -0.29% | INR 128.80 | INR 137.30 | INR 127.10 | 2.49M |
| 2026-06-24 | INR 128.62 | +7.62% | INR 119.51 | INR 137.64 | INR 117.21 | 6.11M |
| 2026-06-23 | INR 119.51 | -2.88% | INR 123.47 | INR 123.47 | INR 119.15 | 105.87K |
| 2026-06-22 | INR 123.06 | -0.62% | INR 123.83 | INR 123.83 | INR 121.52 | 83.83K |
| 2026-06-19 | INR 123.83 | +2.09% | INR 120.80 | INR 126.00 | INR 119.41 | 276.09K |
| 2026-06-18 | INR 121.29 | -1.29% | INR 122.90 | INR 123.00 | INR 120.32 | 89.49K |
| 2026-06-17 | INR 122.87 | +0.99% | INR 122.00 | INR 125.80 | INR 121.00 | 159.44K |
| 2026-06-16 | INR 121.66 | +1.39% | INR 120.00 | INR 124.20 | INR 119.92 | 141.95K |
| 2026-06-15 | INR 119.99 | +2.17% | INR 120.50 | INR 121.28 | INR 119.10 | 101.98K |
| 2026-06-12 | INR 117.44 | +2.89% | INR 115.05 | INR 118.98 | INR 114.99 | 105.06K |
| 2026-06-11 | INR 114.14 | -2.50% | INR 116.00 | INR 116.01 | INR 112.77 | 119.23K |
| 2026-06-10 | INR 117.07 | -1.72% | INR 119.12 | INR 120.70 | INR 116.12 | 85.04K |
| 2026-06-09 | INR 119.12 | +0.13% | INR 120.00 | INR 120.72 | INR 116.90 | 100.89K |
| 2026-06-08 | INR 118.97 | -1.96% | INR 121.35 | INR 121.35 | INR 118.00 | 108.01K |
| 2026-06-05 | INR 121.35 | +1.15% | INR 120.00 | INR 123.00 | INR 119.43 | 114.84K |
| 2026-06-04 | INR 119.97 | -1.36% | INR 121.63 | INR 122.70 | INR 119.61 | 116.90K |
| 2026-06-03 | INR 121.63 | -1.44% | INR 123.00 | INR 123.89 | INR 119.00 | 132.21K |
| 2026-06-02 | INR 123.41 | +3.62% | INR 120.38 | INR 126.68 | INR 117.70 | 316.17K |
| 2026-06-01 | INR 119.10 | -1.02% | INR 121.00 | INR 122.48 | INR 118.50 | 100.68K |
| 2026-05-29 | INR 120.33 | -1.68% | INR 122.00 | INR 123.26 | INR 119.22 | 116.88K |
| 2026-05-28 | INR 122.38 | 0.00% | INR 122.38 | INR 122.38 | INR 122.38 | 0 |
| 2026-05-27 | INR 122.38 | +0.27% | INR 123.94 | INR 123.94 | INR 122.00 | 87.58K |