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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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