Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹182.83

(-0.53%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	186.05	189.71	182.18	185.31	5,781	5,03,74,027.41	1,25,031
17-Jun-2025	185.31	188.6	182.1	183.96	3,751	2,90,04,850.03	70,930
18-Jun-2025	183.96	184.77	180	180.48	4,740	3,51,27,653.06	88,009
19-Jun-2025	180.48	181.87	175.01	175.65	5,579	3,35,06,292.74	83,430
20-Jun-2025	176.86	180.9	175.7	178.82	3,911	3,45,81,671.15	64,362
23-Jun-2025	176	179	176	177.41	4,128	2,84,06,252.98	74,722
24-Jun-2025	180	184.59	179.51	181.17	4,727	3,38,63,342.45	76,758
25-Jun-2025	182.99	185.4	181.06	184.96	3,580	2,84,68,664.15	68,421
26-Jun-2025	186	187.46	184.68	185.27	2,581	1,88,83,263.51	44,886
27-Jun-2025	185.27	187.01	182.89	183.32	3,423	2,68,76,609.12	66,485
30-Jun-2025	183.32	185.21	181.5	182.22	4,121	2,99,71,229.78	71,035
01-Jul-2025	182.22	183.99	181.64	181.97	2,901	2,05,32,260.67	48,979
02-Jul-2025	181.97	182.78	179.51	180.79	3,038	1,91,16,213.29	48,347
03-Jul-2025	179.75	183.98	179.75	181.83	2,983	2,04,16,369.76	38,269
04-Jul-2025	182	183.75	180.25	181.33	3,135	2,36,49,252.68	41,646
07-Jul-2025	180.96	182.5	178.8	180.5	2,161	1,74,97,798.09	40,053
08-Jul-2025	179.35	181.79	177.05	178.03	3,283	2,15,34,614.77	63,425
09-Jul-2025	177.9	183.4	177.4	181.58	3,906	3,33,21,531.13	65,742
10-Jul-2025	180.8	183.2	180.5	181.05	2,594	2,18,89,459	51,548
11-Jul-2025	180.34	180.73	178	178.2	3,106	2,51,94,918.96	78,425
14-Jul-2025	179.19	187.85	179.09	183.8	8,681	8,14,51,892.69	1,34,812
15-Jul-2025	183.7	185.98	182.16	182.83	2,650	1,69,09,411.98	40,656

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice