Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹196.87

(7.97%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	173.03	177.09	165	165.9	3,795	3,23,44,633.88	83,474
05-Sep-2025	166.49	167.23	164.31	165.13	2,186	1,42,45,542.02	42,312
08-Sep-2025	166.45	167.6	162.03	163.49	3,078	2,08,27,346.97	61,659
09-Sep-2025	163.49	165.08	161.17	162.69	1,921	1,44,73,821.46	47,880
10-Sep-2025	164.4	167.7	163.56	165.04	2,321	1,71,29,697.92	49,088
11-Sep-2025	165.04	172	165.04	165.92	4,062	3,60,42,087.2	83,039
12-Sep-2025	167	167.25	165	165.92	1,887	1,55,25,759.87	46,328
15-Sep-2025	166.38	169.95	165	168.05	2,305	2,27,09,365.89	72,661
16-Sep-2025	169.4	199.5	169.4	194.49	1,07,206	2,50,13,19,556	14,24,091
17-Sep-2025	192.9	209.53	188.9	199.87	98,747	1,27,91,66,703.87	12,07,759
18-Sep-2025	203.7	208.78	201.14	203.19	32,813	48,01,81,211.68	4,59,217
19-Sep-2025	203.6	205.35	197.8	198.88	10,789	14,73,54,762.65	2,64,826
22-Sep-2025	197.5	204.49	195.45	196.82	12,052	15,60,58,251.15	2,03,643
23-Sep-2025	197	203.99	196.01	200.93	12,243	12,20,39,709.34	1,73,347
24-Sep-2025	201	202.63	191.1	193.3	7,562	8,65,72,916.12	1,75,979
25-Sep-2025	192.31	193	183.75	184.43	10,990	12,52,93,012.94	3,21,277
26-Sep-2025	183	184.72	175.2	178.56	16,101	13,61,16,251.52	1,83,414
29-Sep-2025	181.99	182	176.81	177.88	6,525	5,59,96,015.02	1,01,214
30-Sep-2025	179.01	183.46	176	178.47	8,142	6,94,92,878.99	1,23,294
01-Oct-2025	178.4	183	177.46	182.33	4,988	4,33,85,905.06	81,369
03-Oct-2025	182.9	198.99	180.42	196.87	26,792	32,27,42,591.42	4,15,230

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice