Alldigi Tech Ltd ALLDIGI
NSE · India · Commercial Services
INR 755.25-12.00 (-1.56%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 756.35 | -1.42% | INR 767.25 | INR 771.00 | INR 747.00 | 6.69K |
| 2026-09-30 | INR 767.25 | -1.10% | INR 779.65 | INR 786.00 | INR 762.50 | 8.38K |
| 2026-09-29 | INR 775.80 | -0.01% | INR 778.95 | INR 785.55 | INR 771.00 | 5.85K |
| 2026-09-28 | INR 775.90 | -0.14% | INR 780.80 | INR 782.00 | INR 770.00 | 5.66K |
| 2026-09-25 | INR 776.95 | +0.69% | INR 775.50 | INR 782.95 | INR 771.00 | 2.01K |
| 2026-09-24 | INR 771.65 | -1.10% | INR 780.25 | INR 784.10 | INR 762.00 | 4.53K |
| 2026-09-23 | INR 780.25 | -0.55% | INR 771.00 | INR 791.95 | INR 771.00 | 3.92K |
| 2026-09-22 | INR 784.60 | -0.42% | INR 791.90 | INR 801.80 | INR 771.10 | 6.15K |
| 2026-09-21 | INR 787.90 | +1.49% | INR 775.00 | INR 800.00 | INR 775.00 | 5.38K |
| 2026-09-18 | INR 776.30 | -1.05% | INR 788.50 | INR 805.65 | INR 767.50 | 12.12K |
| 2026-09-17 | INR 784.55 | -1.00% | INR 785.00 | INR 797.30 | INR 779.60 | 8.05K |
| 2026-09-16 | INR 792.50 | -0.88% | INR 803.50 | INR 803.50 | INR 783.20 | 2.97K |
| 2026-09-15 | INR 799.50 | +0.28% | INR 795.00 | INR 806.95 | INR 795.00 | 2.91K |
| 2026-09-11 | INR 797.30 | -0.67% | INR 802.70 | INR 802.70 | INR 795.15 | 1.93K |
| 2026-09-10 | INR 802.70 | 0.00% | INR 806.80 | INR 810.70 | INR 800.00 | 3.90K |
| 2026-09-09 | INR 802.70 | -0.27% | INR 809.00 | INR 818.55 | INR 800.00 | 5.05K |
| 2026-09-08 | INR 804.90 | -0.67% | INR 810.30 | INR 813.60 | INR 801.55 | 4.12K |
| 2026-09-07 | INR 810.30 | +0.55% | INR 809.00 | INR 817.40 | INR 802.55 | 8.79K |
| 2026-09-04 | INR 805.85 | +0.52% | INR 805.60 | INR 810.00 | INR 797.00 | 2.59K |
| 2026-09-03 | INR 801.65 | +0.64% | INR 796.55 | INR 804.55 | INR 790.00 | 4.58K |
| 2026-09-02 | INR 796.55 | -1.39% | INR 811.90 | INR 811.90 | INR 788.55 | 10.83K |
| 2026-09-01 | INR 807.80 | -0.70% | INR 817.60 | INR 818.55 | INR 804.05 | 4.78K |
| 2026-08-31 | INR 813.50 | -0.02% | INR 817.25 | INR 817.25 | INR 795.00 | 6.65K |
| 2026-08-28 | INR 813.65 | +2.06% | INR 795.00 | INR 818.00 | INR 795.00 | 4.00K |
| 2026-08-27 | INR 797.20 | -2.21% | INR 819.30 | INR 819.30 | INR 795.50 | 16.93K |
| 2026-08-26 | INR 815.20 | +0.04% | INR 816.60 | INR 823.90 | INR 805.05 | 4.21K |
| 2026-08-25 | INR 814.85 | 0.00% | INR 818.90 | INR 818.90 | INR 806.10 | 3.05K |
| 2026-08-24 | INR 814.85 | +0.01% | INR 818.90 | INR 820.00 | INR 805.00 | 6.36K |
| 2026-08-21 | INR 814.80 | +1.49% | INR 806.90 | INR 819.90 | INR 802.90 | 3.54K |
| 2026-08-20 | INR 802.85 | -1.18% | INR 819.00 | INR 821.25 | INR 798.05 | 11.30K |
| 2026-08-19 | INR 812.45 | -0.28% | INR 810.40 | INR 813.55 | INR 806.10 | 3.17K |
| 2026-08-18 | INR 814.75 | +0.68% | INR 809.25 | INR 817.30 | INR 801.00 | 8.27K |
| 2026-08-17 | INR 809.25 | -0.51% | INR 807.00 | INR 817.50 | INR 805.00 | 9.49K |
| 2026-08-14 | INR 813.40 | +0.36% | INR 814.55 | INR 817.65 | INR 812.00 | 3.79K |
| 2026-08-13 | INR 810.50 | +0.75% | INR 804.45 | INR 814.50 | INR 800.15 | 5.47K |
| 2026-08-12 | INR 804.45 | -0.67% | INR 810.15 | INR 810.15 | INR 800.00 | 14.02K |
| 2026-08-11 | INR 809.85 | -0.30% | INR 808.20 | INR 815.65 | INR 802.00 | 9.93K |
| 2026-08-10 | INR 812.30 | +0.24% | INR 814.40 | INR 816.80 | INR 808.00 | 6.69K |
| 2026-08-07 | INR 810.35 | +0.19% | INR 808.80 | INR 812.90 | INR 804.70 | 6.41K |
| 2026-08-06 | INR 808.80 | -0.34% | INR 815.70 | INR 815.70 | INR 801.60 | 6.53K |
| 2026-08-05 | INR 811.60 | -0.18% | INR 814.90 | INR 824.65 | INR 809.05 | 6.67K |
| 2026-08-04 | INR 813.10 | -0.16% | INR 817.15 | INR 817.15 | INR 803.30 | 11.78K |
| 2026-08-03 | INR 814.40 | +0.21% | INR 815.70 | INR 816.95 | INR 792.00 | 16.60K |
| 2026-07-31 | INR 812.70 | -4.96% | INR 750.00 | INR 820.00 | INR 750.00 | 30.03K |
| 2026-07-30 | INR 855.10 | -1.66% | INR 880.05 | INR 884.65 | INR 849.05 | 39.87K |
| 2026-07-29 | INR 869.55 | -0.46% | INR 893.90 | INR 893.90 | INR 865.00 | 35.90K |
| 2026-07-28 | INR 873.60 | +0.18% | INR 884.35 | INR 891.00 | INR 872.00 | 36.02K |
| 2026-07-27 | INR 872.05 | +5.99% | INR 850.00 | INR 893.55 | INR 850.00 | 103.62K |
| 2026-07-24 | INR 822.75 | -1.59% | INR 838.00 | INR 838.00 | INR 809.50 | 9.92K |
| 2026-07-23 | INR 836.05 | -2.12% | INR 845.00 | INR 855.00 | INR 831.00 | 6.73K |
| 2026-07-22 | INR 854.20 | +3.51% | INR 829.40 | INR 875.95 | INR 820.05 | 4.01K |
| 2026-07-21 | INR 825.25 | -1.50% | INR 830.00 | INR 843.70 | INR 823.00 | 6.62K |
| 2026-07-20 | INR 837.80 | +3.08% | INR 816.80 | INR 861.00 | INR 816.80 | 18.86K |
| 2026-07-17 | INR 812.75 | -0.57% | INR 814.30 | INR 814.90 | INR 810.05 | 1.28K |
| 2026-07-16 | INR 817.40 | -0.34% | INR 824.30 | INR 826.40 | INR 814.00 | 1.54K |
| 2026-07-15 | INR 820.15 | +0.47% | INR 816.35 | INR 822.75 | INR 810.00 | 1.79K |
| 2026-07-14 | INR 816.35 | -1.98% | INR 829.90 | INR 832.85 | INR 815.00 | 4.87K |
| 2026-07-13 | INR 832.85 | +3.37% | INR 801.00 | INR 850.00 | INR 800.00 | 9.17K |
| 2026-07-10 | INR 805.70 | +1.28% | INR 799.50 | INR 820.00 | INR 799.50 | 4.79K |
| 2026-07-09 | INR 795.50 | +0.34% | INR 796.80 | INR 809.95 | INR 781.40 | 8.24K |
| 2026-07-08 | INR 792.80 | -2.47% | INR 812.90 | INR 814.80 | INR 792.00 | 5.41K |
| 2026-07-07 | INR 812.90 | -0.87% | INR 824.15 | INR 824.20 | INR 790.05 | 1.85K |
| 2026-07-06 | INR 820.05 | +0.53% | INR 818.90 | INR 829.00 | INR 815.00 | 3.68K |
| 2026-07-03 | INR 815.70 | -0.78% | INR 828.00 | INR 828.00 | INR 805.60 | 6.52K |
| 2026-07-02 | INR 822.10 | +2.31% | INR 796.10 | INR 840.35 | INR 796.10 | 8.10K |
| 2026-07-01 | INR 803.50 | +0.57% | INR 802.90 | INR 813.50 | INR 790.05 | 9.06K |
| 2026-06-30 | INR 798.95 | -0.34% | INR 805.80 | INR 805.80 | INR 792.00 | 2.65K |
| 2026-06-29 | INR 801.70 | -0.15% | INR 806.90 | INR 807.00 | INR 795.10 | 4.23K |
| 2026-06-26 | INR 802.90 | 0.00% | INR 802.90 | INR 802.90 | INR 802.90 | 0 |
| 2026-06-25 | INR 802.90 | -1.24% | INR 812.95 | INR 814.90 | INR 801.00 | 4.31K |
| 2026-06-24 | INR 812.95 | +0.98% | INR 805.10 | INR 815.95 | INR 801.00 | 3.70K |
| 2026-06-23 | INR 805.10 | -0.31% | INR 807.60 | INR 815.90 | INR 804.05 | 6.24K |
| 2026-06-22 | INR 807.60 | -0.99% | INR 815.50 | INR 821.40 | INR 805.30 | 4.19K |
| 2026-06-19 | INR 815.65 | +0.70% | INR 805.00 | INR 827.00 | INR 783.10 | 6.92K |
| 2026-06-18 | INR 810.00 | +0.51% | INR 808.90 | INR 819.95 | INR 804.00 | 3.77K |
| 2026-06-17 | INR 805.85 | +0.40% | INR 805.05 | INR 822.00 | INR 798.00 | 5.59K |
| 2026-06-16 | INR 802.65 | -1.92% | INR 819.80 | INR 824.30 | INR 793.30 | 12.84K |
| 2026-06-15 | INR 818.40 | -0.40% | INR 821.65 | INR 828.50 | INR 816.05 | 3.90K |
| 2026-06-12 | INR 821.65 | +0.48% | INR 810.05 | INR 826.00 | INR 810.05 | 1.66K |
| 2026-06-11 | INR 817.70 | -1.08% | INR 830.00 | INR 830.00 | INR 815.10 | 1.27K |
| 2026-06-10 | INR 826.60 | -0.08% | INR 826.05 | INR 839.90 | INR 820.00 | 3.52K |
| 2026-06-09 | INR 827.25 | +0.16% | INR 827.00 | INR 844.00 | INR 819.05 | 7.90K |
| 2026-06-08 | INR 825.95 | +0.19% | INR 804.00 | INR 830.50 | INR 804.00 | 6.78K |
| 2026-06-05 | INR 824.40 | -0.15% | INR 829.80 | INR 829.95 | INR 817.05 | 3.10K |
| 2026-06-04 | INR 825.60 | -0.04% | INR 830.10 | INR 830.10 | INR 822.00 | 1.86K |
| 2026-06-03 | INR 825.95 | -0.46% | INR 831.20 | INR 843.15 | INR 821.40 | 4.21K |
| 2026-06-02 | INR 829.75 | +0.65% | INR 828.50 | INR 851.95 | INR 820.15 | 13.57K |
| 2026-06-01 | INR 824.40 | +0.71% | INR 822.55 | INR 838.00 | INR 810.95 | 5.62K |
| 2026-05-29 | INR 818.60 | -1.37% | INR 830.80 | INR 834.20 | INR 815.00 | 3.06K |
| 2026-05-28 | INR 830.00 | 0.00% | INR 830.00 | INR 830.00 | INR 830.00 | 0 |