Allied Digital Services Share Price History

Allied Digital

CMP as on 19-Oct-21 15:59

₹ 84.70
-3.05 -3.48%

Open

₹ 87.75

Turnover (lac)

₹ 346

Prev. Close

₹ 87.75

Day's Vol (shares)

₹ 4,08,990

Day's Range (₹)

₹ 83.30
₹ 89.85

CMP as on19-Oct-21 15:35

₹ 85.00
-2.9 -3.3%

Open

₹ 89.65

Turnover (lac)

₹ 99

Prev. Close

₹ 87.90

Day's Vol (shares)

₹ 92,287

Day's Range

₹ 83.25
₹ 89.70

Allied Digital Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 87.80 89.90 83.30 84.70 7,133 35.40 187,005 6.55 -3.10
18-Oct-2021 91 93.40 86.80 87.80 8,469 30.20 173,938 6.60 -3.30
14-Oct-2021 94.90 94.90 88.10 89.80 22,835 69.60 331,583 6.80 -5.10
13-Oct-2021 84.40 96 82.70 92 38,899 179 625,169 13.40 7.65
12-Oct-2021 84.90 85.40 82 82.40 7,804 20.70 122,712 3.40 -2.60
11-Oct-2021 86.40 87 82.50 84.20 5,869 28.30 184,699 4.45 -2.30
08-Oct-2021 85 89.40 84 85.20 14,697 68.20 282,504 5.40 0.15
07-Oct-2021 83.40 85.80 81.30 83 7,571 37.50 218,703 4.50 -0.40
06-Oct-2021 85 89 80.70 82 24,888 115 641,953 8.35 -3
05-Oct-2021 75.60 82.80 75 82.80 13,266 139 814,432 7.80 7.20
04-Oct-2021 76.40 78.80 75.10 75.30 4,768 28.60 208,205 3.75 -1.10
01-Oct-2021 73 76.80 71.80 75.80 4,977 39.70 296,449 5.05 2.75
30-Sep-2021 71.60 74 70.60 73.30 2,949 21 152,173 3.45 1.70
29-Sep-2021 69.80 73.50 69.50 71.60 3,130 20.40 158,414 4 1.80
28-Sep-2021 68.50 72.30 67.80 70.40 1,708 13.70 117,140 4.50 1.90
27-Sep-2021 70 70 67.90 68.60 970 6.23 62,418 2.10 -1.50
24-Sep-2021 69.70 70.20 67.80 68.90 1,286 7.43 76,352 2.35 -0.90
23-Sep-2021 70.30 70.30 68.60 68.80 1,227 5.57 49,223 1.65 -1.50
22-Sep-2021 68.40 70.50 68.10 68.60 3,457 9.29 69,906 2.40 0.15
21-Sep-2021 67.10 69.20 66.60 68.40 1,729 9.55 72,371 2.60 1.35
20-Sep-2021 69 71.20 68 68.50 2,421 13.40 119,438 3.15 -0.50
Open ZERO Brokerage Demat Account