Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹99.98

(-5.14%)

Mar 19, 2026|09:27:37 PM

Invest wise with Expert advice

From Date

19/02/2026

To Date

19/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Mar-2026	111.27	111.27	108.1	108.64	3,335	1,78,84,254.66	88,831
05-Mar-2026	109	112.11	105.6	107.32	4,005	2,68,91,592.39	99,166
06-Mar-2026	107	109.89	106.1	106.93	2,070	1,33,84,782.09	61,213
09-Mar-2026	104.81	105.59	101	102.24	3,797	2,43,67,304.9	1,35,589
10-Mar-2026	103.7	107.5	103	106.44	2,481	2,20,84,958.51	92,329
11-Mar-2026	107.5	109.69	104.46	105.09	1,938	1,11,57,200.09	48,508
12-Mar-2026	105	106	102	103.57	2,737	1,56,53,593.6	63,744
13-Mar-2026	103.1	103.35	98.96	99.66	3,876	1,98,03,935.6	1,07,522
16-Mar-2026	97.9	99.48	95.1	96.78	4,711	2,56,13,080.47	1,24,029
17-Mar-2026	97.5	105.89	96.91	101.9	5,884	5,30,35,477.09	2,14,424
18-Mar-2026	101.65	107.4	101.4	105.4	3,792	3,48,21,996.69	1,35,547

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice