Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹155.72

(-1.04%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	180.96	182.5	178.8	180.5	2,161	1,74,97,798.09	40,053
08-Jul-2025	179.35	181.79	177.05	178.03	3,283	2,15,34,614.77	63,425
09-Jul-2025	177.9	183.4	177.4	181.58	3,906	3,33,21,531.13	65,742
10-Jul-2025	180.8	183.2	180.5	181.05	2,594	2,18,89,459	51,548
11-Jul-2025	180.34	180.73	178	178.2	3,106	2,51,94,918.96	78,425
14-Jul-2025	179.19	187.85	179.09	183.8	8,681	8,14,51,892.69	1,34,812
15-Jul-2025	183.7	185.98	182.16	182.83	2,650	1,69,09,411.98	40,656
16-Jul-2025	182.83	184.41	180.95	181.31	2,613	1,81,57,260.79	56,012
17-Jul-2025	181.31	181.94	179.15	179.47	2,902	2,20,93,277.71	61,997
18-Jul-2025	179.48	181.56	179	180.2	2,445	1,61,98,630.98	38,082
21-Jul-2025	180.2	180.2	177.81	178.65	2,136	1,72,46,285.55	50,443
22-Jul-2025	178	180.88	178	178.3	1,998	1,44,22,486.37	32,019
23-Jul-2025	178.3	179	176.5	177.58	1,748	1,19,82,351.04	33,969
24-Jul-2025	177.58	179.51	176.5	176.83	1,783	1,28,26,857.84	31,976
25-Jul-2025	176.68	176.68	170	171.74	2,611	2,01,77,425.27	63,815
28-Jul-2025	171.74	171.74	161.1	162.08	5,026	3,67,07,628.15	1,11,733
29-Jul-2025	162.08	165.5	160.65	164.77	2,331	2,38,15,460.19	62,489
30-Jul-2025	165.6	166.11	161	161.86	2,177	1,69,70,586.52	46,356
31-Jul-2025	160	162.7	158.13	158.62	3,066	2,64,89,634.5	84,407
01-Aug-2025	158.5	160.11	156	157.35	2,756	2,01,87,959.67	69,287
04-Aug-2025	157.35	158.49	147.61	155.72	8,419	8,59,58,225.05	2,61,975

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice