Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹109.59

(-7.00%)

Mar 4, 2026|01:09:52 PM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	145	147.8	124.15	129.18	23,485	21,02,16,835.81	2,50,033
03-Feb-2026	136.27	137.97	130	133.43	5,057	4,95,60,581.94	1,15,723
04-Feb-2026	131.9	137.4	124.83	133.41	6,193	4,67,97,167.34	82,924
05-Feb-2026	128.3	131.69	127	128.5	3,196	2,92,60,050.78	80,686
06-Feb-2026	128.13	128.14	124.05	125.65	2,923	1,55,53,027.92	51,678
09-Feb-2026	126.8	131.5	126.11	130.64	3,816	3,63,63,820.9	1,38,277
10-Feb-2026	130.95	133.47	128.53	130.57	2,447	2,18,44,651.59	80,874
11-Feb-2026	130	131.34	127.26	128.62	2,060	1,52,66,979.18	56,971
12-Feb-2026	128	128	124.6	125.23	2,300	1,40,84,751.71	55,307
13-Feb-2026	124.8	124.8	118.85	119.34	3,183	2,20,90,209.63	1,09,782
16-Feb-2026	119.22	119.22	114.45	114.96	3,807	3,72,96,055.89	1,38,901
17-Feb-2026	114.96	124.6	112	121.18	9,872	8,26,77,954.7	1,38,815
18-Feb-2026	121.01	130.5	118	125.06	13,013	12,04,31,132.55	1,90,854
19-Feb-2026	125.05	132.4	123.96	127.01	9,973	8,89,32,586.79	1,71,420
20-Feb-2026	127	127	124	124.76	2,045	1,38,73,115.98	41,879
23-Feb-2026	124.76	125.89	121.05	121.82	2,822	1,65,81,930.38	66,760
24-Feb-2026	122.79	122.79	117.11	119.07	2,411	1,70,30,052.27	63,134
25-Feb-2026	120.01	121.38	117	117.88	2,147	1,50,19,514.04	59,559
26-Feb-2026	118	122.43	118	120.97	2,567	1,66,32,544.45	42,924
27-Feb-2026	120.57	120.57	117.32	117.84	1,924	1,25,58,196.51	49,982
02-Mar-2026	110	114.98	109	112.85	4,103	2,25,93,642.68	92,471

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice