Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹157.29

(1.41%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	161.19	177.99	161.19	170.85	20,274	24,69,64,575.15	1,87,160
02-Dec-2025	170	170	164.58	166.63	3,087	2,91,00,283.24	67,415
03-Dec-2025	166.03	167.1	162.6	163.58	2,287	2,05,90,402.14	63,693
04-Dec-2025	163	165.5	161.81	162.3	1,753	1,45,34,815.06	33,271
05-Dec-2025	161.66	163.17	160	161.29	2,184	1,67,04,257.45	39,533
08-Dec-2025	161.18	166.2	152.25	153.96	4,750	4,11,94,711.61	1,09,814
09-Dec-2025	153.03	160	150.82	158.45	4,504	2,88,92,252.69	67,338
10-Dec-2025	158.3	159.9	154.59	154.99	4,481	2,91,24,943.94	46,772
11-Dec-2025	156.09	156.09	152.66	155.11	2,269	1,59,24,846.12	36,940
12-Dec-2025	154.6	157.97	154.6	157.29	2,218	1,46,12,527.61	36,324

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice