Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹192.65

(0.12%)

Jun 10, 2025|12:39:50 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	203.9	204.4	195.02	196.1	4,737	3,45,78,081.09	74,004
21-May-2025	196.4	198.82	193.55	196.06	3,398	2,36,76,263.92	52,094
22-May-2025	196	196.69	190.17	192.77	4,406	3,02,74,839.48	74,860
23-May-2025	192.77	209	191.66	199.45	12,372	11,06,15,795.37	1,83,025
26-May-2025	201.05	204.99	199.6	200.79	5,667	6,68,06,571.58	1,50,746
27-May-2025	200.79	201.7	197.1	198.29	3,500	2,34,69,616.66	65,406
28-May-2025	198.29	216	198.29	213.04	23,904	27,78,38,030.73	4,23,893
29-May-2025	215.87	222.99	215.76	220.24	19,901	20,32,46,924.39	3,57,683
30-May-2025	221.2	226.55	210.15	218.24	16,070	14,97,89,257.85	2,12,924
02-Jun-2025	195	209.6	191.25	200.62	29,656	28,89,83,019.57	5,39,664
03-Jun-2025	200.62	204.1	192.5	194.03	15,004	13,86,68,807.68	3,49,140
04-Jun-2025	195.62	199.5	195.61	197.39	8,151	7,13,65,587.67	1,46,212
05-Jun-2025	198	201.34	196.4	197.99	4,825	4,91,49,972.07	1,11,264
06-Jun-2025	196.05	196.24	190.32	191.84	14,041	14,86,67,018.26	2,81,744
09-Jun-2025	192.79	196.24	192	192.42	6,571	6,83,06,998.01	1,81,365

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice