Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹196.1

(-3.05%)

May 20, 2025|03:42:01 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	192.14	198.59	191.11	195.95	6,253	4,90,66,653.62	94,309
22-Apr-2025	196.62	198.8	194.65	196.44	5,625	3,77,05,700.84	81,703
23-Apr-2025	198	203.75	197.9	199.97	8,370	6,69,27,128.15	1,14,356
24-Apr-2025	199.97	208.69	199.4	204.34	10,626	9,37,52,782.57	1,59,961
25-Apr-2025	204.33	205.9	192.11	193.14	8,950	6,97,27,527.96	1,39,475
28-Apr-2025	193.25	195.85	190.81	191.79	4,480	3,28,65,961.39	75,104
29-Apr-2025	192	195.05	189.46	190.79	4,076	2,91,68,560.13	66,065
30-Apr-2025	189.1	190	185	185.63	4,020	2,20,87,465.85	62,314
02-May-2025	185	188.39	183.78	185.21	5,015	2,86,10,967.09	59,757
05-May-2025	186.06	186.8	183.92	184.64	3,613	2,49,23,590.87	63,441
06-May-2025	186.5	187.33	176.99	178.03	4,343	2,74,44,888.68	62,844
07-May-2025	174.55	181.09	174.55	179.86	3,818	2,44,98,670.8	50,617
08-May-2025	181.31	184.5	175.55	178.37	3,912	2,25,44,629.4	44,740
09-May-2025	172	182	171.51	177.15	4,834	2,85,60,568.82	60,836
12-May-2025	185.99	192	184	189.98	6,102	4,48,70,639.92	1,12,536
13-May-2025	189.97	193.66	188	189.95	3,946	2,41,26,060.39	51,302
14-May-2025	190.1	201.8	190.1	200.68	8,111	7,33,52,819.17	1,61,798
15-May-2025	201	204.3	198.9	199.57	6,525	5,55,14,650.08	1,08,499
16-May-2025	200.47	202.4	197.7	200.21	5,446	4,02,75,132.52	97,620
19-May-2025	201.2	207.43	199.46	202.26	7,089	7,14,47,786.73	1,44,739

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice