Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹160.3

(-0.85%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	179.7	181.75	179.13	181.21	2,442	1,98,07,351.89	46,232
30-Oct-2025	180.15	182.89	178.11	179.4	2,711	2,39,95,707.46	60,043
31-Oct-2025	179.51	182.2	178.5	179.61	1,928	1,89,22,067.1	52,517
03-Nov-2025	180.31	180.78	176.8	177.59	2,437	2,08,18,199.1	57,370
04-Nov-2025	178.44	179.65	175.74	176.27	2,181	1,78,44,958.98	48,800
06-Nov-2025	176	176	168.8	169.95	3,736	3,34,82,437.94	1,07,836
07-Nov-2025	168.49	175.5	164.23	173.43	4,716	4,57,04,455.25	99,786
10-Nov-2025	173.8	175.6	167	167.35	4,275	3,73,38,095.24	96,510
11-Nov-2025	167.99	170.29	165.61	168.97	2,709	2,09,33,547.05	43,655
12-Nov-2025	168.97	175.65	168.97	172.97	3,784	3,79,51,114.24	85,859
13-Nov-2025	173	173.37	169.88	170.45	2,244	2,15,83,567.66	56,932
14-Nov-2025	170	172.45	168.51	170.44	1,803	1,36,70,616.08	37,194
17-Nov-2025	170.44	172.68	169.99	171.16	1,970	1,30,95,040.04	37,189
18-Nov-2025	169.41	170.84	167.75	168.59	2,342	1,43,72,594.28	39,294
19-Nov-2025	169	170.5	167.1	167.93	2,720	1,69,19,566.2	46,135
20-Nov-2025	168.1	172.7	165	165.7	2,403	1,66,04,282.88	53,137
21-Nov-2025	164.05	171.45	164.05	166.06	4,105	3,20,70,952.58	60,004
24-Nov-2025	166.06	167.39	160	160.37	3,267	2,41,03,239.53	72,635
25-Nov-2025	162	163.28	160.2	160.51	2,077	1,42,98,635.75	34,470
26-Nov-2025	162.48	163	160.7	161.73	1,840	1,20,91,770.06	32,892
27-Nov-2025	162.7	164.9	161.3	161.68	2,023	1,58,18,785.92	36,794
28-Nov-2025	161.7	162	159.2	160.3	2,094	1,40,97,461.16	52,160

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice