Allied Digital Services Share Price History

Allied Digital

CMP as on 23-Jul-21 15:54

₹ 64.40
1.40 2.22%

Open

₹ 64.40

Turnover (lac)

₹ 155

Prev. Close

₹ 63.00

Day's Vol (shares)

₹ 2,41,316

Day's Range (₹)

₹ 63.25
₹ 65.85

CMP as on23-Jul-21 15:25

₹ 64.20
1.25 1.99%

Open

₹ 63.90

Turnover (lac)

₹ 99

Prev. Close

₹ 62.95

Day's Vol (shares)

₹ 30,812

Day's Range

₹ 63.55
₹ 65.95

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 ()
23-Jul-2021 64.40 65.90 63.30 64.40 1,806 15.60 153,214 2.60 0
22-Jul-2021 65.90 67.90 62.30 63 3,613 34.50 257,271 5.60 -2.90
20-Jul-2021 68.10 68.50 64.80 65 2,252 17 170,325 3.75 -3.10
19-Jul-2021 67.70 69.40 67 68.10 1,720 13.60 128,857 2.40 0.40
16-Jul-2021 69.40 71.50 67.20 67.90 2,347 20.20 154,593 4.30 -1.50
15-Jul-2021 69 70.90 68 68.60 2,809 25.80 210,447 2.90 -0.50
14-Jul-2021 64.50 68.60 64.50 67.80 2,759 31.60 235,305 4.10 3.30
13-Jul-2021 66.20 67 64.90 65.40 1,218 8.35 93,358 2.10 -0.90
12-Jul-2021 66 67.30 65 65.40 1,561 11.70 99,693 2.30 -0.70
09-Jul-2021 65.50 67.20 64.80 65.80 2,238 10.20 81,323 2.40 0.30
08-Jul-2021 67.20 68.80 65.20 66.20 2,443 13.80 92,664 3.60 -1
07-Jul-2021 66.30 68.40 66 67.50 1,746 9.49 80,030 2.35 1.20
06-Jul-2021 69.70 71.50 65.90 66.50 4,935 39 328,096 5.65 -3.30
05-Jul-2021 71.80 72.60 67.50 68.70 7,999 63 402,987 5.10 -3.10
02-Jul-2021 69.50 69.60 67.70 69.60 2,503 42.20 296,571 1.90 0.05
01-Jul-2021 63.50 66.30 63.10 66.30 3,243 30 325,246 3.20 2.75
30-Jun-2021 64 65 62.50 63.10 1,682 9.72 98,537 2.45 -0.90
29-Jun-2021 62.20 64.50 62.20 63.80 1,575 10.50 110,766 2.30 1.60
28-Jun-2021 63 63.40 61.40 61.70 925 4.51 50,518 2 -1.40
25-Jun-2021 65 65.80 61.80 62.40 1,816 12.20 125,175 3.95 -2.70
24-Jun-2021 63.80 65.90 63.20 63.90 4,143 25.60 202,710 2.70 0.05
Open ZERO Brokerage Demat Account