Home > Share Market > Stocks > Allied Digital Services > ADSL Share Price History

Allied Digital Services - ADSL Share Price History

Allied Digital Services

CMP as on 21-Jan-22 15:58

153.40

Open

₹ 160.40

Turnover (lac)

₹ 457

Prev. Close

₹ 159.75

Day's Vol (shares)

₹ 2,97,688

Day's Range (₹)

₹ 151.80
₹ 160.40

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 ()
21-Jan-2022 160 160 152 153 6,265 46.20 172,357 8.60 -7
20-Jan-2022 153 160 153 160 2,698 46.20 146,030 6.30 6.30
19-Jan-2022 156 156 150 152 4,113 28.50 113,338 5.90 -3.80
18-Jan-2022 161 163 152 155 4,285 39.90 163,271 10.60 -6.30
17-Jan-2022 163 168 157 160 7,850 48.70 159,777 11.20 -3.60
14-Jan-2022 167 169 161 163 6,006 45 162,128 7.90 -4.80
13-Jan-2022 158 165 158 165 5,712 58.60 191,432 7.35 6.95
12-Jan-2022 164 167 155 158 8,891 53.70 204,202 12 -6.90
11-Jan-2022 168 170 160 161 9,402 54.80 194,651 9.80 -6.40
10-Jan-2022 175 175 163 167 27,047 149 473,025 11.20 -7.10
07-Jan-2022 157 170 156 169 23,940 239 560,785 13.20 12.20
06-Jan-2022 137 154 133 154 18,104 140 418,809 21.60 17.10
05-Jan-2022 143 144 137 140 9,735 47.50 173,317 7.35 -2.60
04-Jan-2022 152 154 142 144 17,598 91.50 346,085 12 -8.20
03-Jan-2022 139 152 138 149 16,715 162 454,747 14.30 10.30
31-Dec-2021 144 146 138 139 20,372 88.10 336,596 8.10 -5.40
30-Dec-2021 133 143 132 141 32,682 213 612,134 10.80 8.20
29-Dec-2021 119 130 118 130 11,461 155 679,865 11.90 11.40
28-Dec-2021 119 123 117 118 6,286 32.90 141,266 5.90 -1.10
27-Dec-2021 113 121 109 118 6,772 52.20 245,992 11.30 5.30
24-Dec-2021 116 117 112 112 2,026 15.80 80,517 5.50 -3.60
23-Dec-2021 114 116 113 115 3,653 15.60 80,630 2.85 1.10
22-Dec-2021 109 117 107 113 4,881 28.80 134,946 9.95 3.75

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity