Allied Digital Services - ADSL Share Price History

Allied Digital Services

CMP as on 21-Jan-22 15:58

153.40

-6.35 -3.97%

Open

₹ 160.40

Turnover (lac)

₹ 457

Prev. Close

₹ 159.75

Day's Vol (shares)

₹ 2,97,688

Day's Range (₹)

₹ 151.80

₹ 160.40

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 ()
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