Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹114.59

(-1.25%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	91	98	89.06	97.46	4,118	3,15,67,228.2	1,23,309
02-Apr-2026	94.5	99.9	93.41	99.04	3,145	1,78,51,724.81	66,167
06-Apr-2026	98.56	103.97	97.15	102.9	4,237	2,52,76,670.23	79,375
07-Apr-2026	102.99	106.2	100	105.13	2,927	2,41,94,006.31	97,119
08-Apr-2026	110	115	107.33	113.2	4,796	4,03,72,831.87	1,22,800
09-Apr-2026	114	116.11	108.46	112.98	4,069	3,32,51,705.95	85,588
10-Apr-2026	114.88	115.95	113.5	114.66	1,887	1,49,39,673.6	65,254
13-Apr-2026	111	114.35	108.9	112.89	2,804	2,31,35,837.51	84,599
15-Apr-2026	114.1	118.25	114.1	117.75	2,950	1,95,58,035.92	76,672
16-Apr-2026	119.8	122	116.63	121.23	3,752	3,06,90,620.31	98,229
17-Apr-2026	121.83	123.5	121.2	122.17	2,454	1,93,94,296.34	88,685
20-Apr-2026	122.78	122.78	117.63	118.4	3,021	2,60,23,376.77	93,857
21-Apr-2026	118.4	120.11	118.02	118.96	1,457	93,73,061.84	37,908
22-Apr-2026	120	120.59	117.11	119.96	2,354	1,30,70,942.66	44,841
23-Apr-2026	118.9	121.64	117	117.7	1,271	92,96,853.6	37,242
24-Apr-2026	118.3	118.5	112	113.8	2,831	1,89,69,104.05	74,983
27-Apr-2026	114.9	119.25	114.25	117.66	3,223	2,26,10,695.69	1,18,096
28-Apr-2026	117.9	119	115.58	116.3	2,075	1,39,76,674.09	54,589
29-Apr-2026	117.4	118.39	115.4	116.04	1,861	1,16,54,299.73	47,214
30-Apr-2026	114.53	116.39	113.41	114.59	1,754	81,34,062.32	28,181

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice