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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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