Allied Digital Services Share Price History

Allied Digital

CMP as on 26-Nov-20 13:25

₹ 23.50
0.80 3.52%

Open

₹ 22.70

Turnover (lac)

₹ 14

Prev. Close

₹ 22.70

Day's Vol (shares)

₹ 57,541

Day's Range (₹)

₹ 22.50
₹ 23.90

CMP as on26-Nov-20 13:14

₹ 23.60
0.75 3.28%

Open

₹ 22.45

Turnover (lac)

₹ 1

Prev. Close

₹ 22.85

Day's Vol (shares)

₹ 24,893

Day's Range

₹ 22.45
₹ 23.85

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 ()
25-Nov-2020 22.80 23.70 22.60 22.70 613 1.25 28,117 1.10 -0.10
24-Nov-2020 24.20 24.20 22.80 23.20 661 1.76 24,012 1.40 -1.10
23-Nov-2020 23 24 22.20 23.70 817 2.53 68,510 1.80 0.65
20-Nov-2020 23 23.50 22.30 22.70 1,057 1.79 36,919 1.15 -0.30
19-Nov-2020 23.70 24.40 22.10 22.80 1,239 3.63 91,930 2.30 -0.80
18-Nov-2020 23.10 24.10 22.70 23.70 988 3.80 107,188 1.35 0.55
17-Nov-2020 22.50 23.40 22.40 23.10 2,217 6.11 34,677 1.05 0.65
14-Nov-2020 22.80 23 22 22.40 120 0.27 9,237 0.95 -0.40
13-Nov-2020 23.90 23.90 22.20 22.60 450 1.34 27,898 1.75 -1.30
12-Nov-2020 22 23.50 21.30 23.20 1,214 3.72 60,840 2.20 1.25
11-Nov-2020 21 22.40 20.60 22.20 3,134 7.72 68,484 1.85 1.20
10-Nov-2020 20.50 21.80 20 21 1,406 4.57 71,783 1.80 0.45
09-Nov-2020 21 21.80 20.40 20.90 714 2.34 61,485 1.40 -0.10
06-Nov-2020 21.90 22.20 21.60 21.80 566 1.19 22,328 0.60 -0.10
05-Nov-2020 21.90 22.30 21.40 21.90 822 1.98 20,558 0.85 0.05
04-Nov-2020 21.80 22.10 21.60 22 1,127 2.07 11,010 0.50 0.20
03-Nov-2020 22 22.50 21.60 21.70 1,173 3.21 13,919 0.85 -0.30
02-Nov-2020 22.50 22.50 21.20 21.90 1,431 4.47 9,507 1.25 -0.60
30-Oct-2020 21.20 22 21.10 21.50 2,691 6.58 17,142 0.95 0.30
29-Oct-2020 21.60 21.80 21 21.20 1,653 4.13 31,223 0.85 -0.50
28-Oct-2020 22.20 22.50 21.30 21.40 708 1.65 20,049 1.25 -0.80
27-Oct-2020 23 23 21.70 21.80 1,181 2.99 20,982 1.30 -1.20
26-Oct-2020 23.30 23.30 22.30 22.40 1,467 3.96 12,863 1.05 -0.90