Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹173.43

(2.05%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	196.37	200.79	192.41	193.24	6,554	6,45,04,050.53	1,12,836
09-Oct-2025	193.24	195.46	188.5	190.86	5,945	5,24,05,779.34	1,17,051
10-Oct-2025	192	193.98	189.5	190.42	5,197	4,42,07,981.39	81,532
13-Oct-2025	188.5	189.34	186.4	188.37	4,765	3,93,85,904.39	83,722
14-Oct-2025	189	189	181.9	182.69	4,968	4,52,40,141.54	1,08,759
15-Oct-2025	184	187.6	182.45	184.75	3,812	2,97,04,120.1	65,144
16-Oct-2025	184.98	187.22	180.3	184.21	21,295	15,77,01,515.3	1,23,649
17-Oct-2025	184.21	184.95	180.6	182.13	4,120	3,31,01,183.31	71,343
20-Oct-2025	182.54	185	178.12	183.21	5,850	4,51,97,636.96	83,960
21-Oct-2025	184.01	186	184.01	185.19	1,285	1,10,75,255.14	35,005
23-Oct-2025	186	186.88	182	183.91	4,462	3,91,55,395.5	84,392
24-Oct-2025	182.97	183	180.59	181.73	3,744	2,92,85,617.82	80,794
27-Oct-2025	182.39	185.65	181.25	183.02	5,371	3,58,33,453.6	69,405
28-Oct-2025	183.8	183.82	178.67	179.42	4,732	2,86,84,209.21	74,286
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

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice