Skip to main content
Allied Digital Services Limited (NSE:ADSL)
India flag India · Delayed Price · Currency is INR
105.40
+3.16 (3.09%)
Mar 10, 2026, 2:27 PM IST

Allied Digital Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026103.70107.50103.00105.28-2.97%130,098
Mar 9, 2026104.81105.59101.00102.24102.24-4.39%238,303
Mar 6, 2026107.00109.89106.10106.93106.93-0.36%123,919
Mar 5, 2026109.00112.11105.60107.32107.32-1.22%249,353
Mar 4, 2026111.27111.27108.10108.64108.64-3.73%163,166
Mar 2, 2026110.00114.98109.00112.85112.85-4.23%200,830
Feb 27, 2026120.57120.57117.32117.84117.84-2.59%105,982
Feb 26, 2026118.00122.43118.00120.97120.972.62%138,725
Feb 25, 2026120.01121.38117.00117.88117.88-1.00%126,239
Feb 24, 2026122.79122.79117.11119.07119.07-2.26%143,253
Feb 23, 2026124.76125.89121.05121.82121.82-2.36%135,153
Feb 20, 2026127.00127.00124.00124.76124.76-1.77%111,011
Feb 19, 2026125.05132.40123.96127.01127.011.56%688,328
Feb 18, 2026121.01130.50118.00125.06125.063.20%955,029
Feb 17, 2026114.96124.60112.00121.18121.185.41%685,334
Feb 16, 2026119.22119.22114.45114.96114.96-3.67%321,018
Feb 13, 2026124.80124.80118.85119.34119.34-4.70%182,844
Feb 12, 2026128.00128.00124.60125.23125.23-2.64%111,874
Feb 11, 2026130.00131.34127.26128.62128.62-1.49%118,438
Feb 10, 2026130.95133.47128.53130.57130.57-0.05%166,435
Feb 9, 2026126.80131.50126.11130.64130.643.97%280,991
Feb 6, 2026128.13128.14124.05125.65125.65-2.22%124,011
Feb 5, 2026128.30131.69127.00128.50128.50-3.68%227,380
Feb 4, 2026131.90137.40124.83133.41133.41-0.01%356,855
Feb 3, 2026136.27137.97130.00133.43133.433.29%371,770
Feb 2, 2026145.00147.80124.15129.18129.18-9.14%1,592,508
Feb 1, 2026125.60148.68123.20142.17142.1713.86%2,596,483
Jan 30, 2026123.00125.50120.62124.86124.861.06%120,662
Jan 29, 2026124.65125.00121.23123.55123.55-0.88%149,548
Jan 28, 2026118.79125.50118.36124.65124.656.18%193,727
Jan 27, 2026120.10120.55115.51117.40117.40-2.20%165,321
Jan 23, 2026124.48124.48118.92120.04120.04-3.05%106,378
Jan 22, 2026122.80124.41121.60123.82123.822.05%97,956
Jan 21, 2026122.70123.25118.19121.33121.33-0.67%191,899
Jan 20, 2026127.35127.50121.50122.15122.15-4.24%236,683
Jan 19, 2026127.70131.44126.75127.56127.56-0.61%158,807
Jan 16, 2026130.30131.70127.60128.34128.34-1.53%108,628
Jan 14, 2026131.05131.69129.27130.33130.33-0.49%113,098
Jan 13, 2026129.70133.98128.85130.97130.971.65%261,098
Jan 12, 2026135.50135.50127.52128.85128.85-4.91%525,206
Jan 9, 2026145.99146.44134.50135.50135.50-7.51%694,354
Jan 8, 2026150.10150.44145.09146.50146.50-2.12%161,979
Jan 7, 2026149.00150.78148.50149.68149.680.10%96,076
Jan 6, 2026152.14152.60148.00149.53149.53-1.72%105,402
Jan 5, 2026155.46155.46151.28152.14152.14-2.14%126,786
Jan 2, 2026153.38157.45152.00155.46155.461.97%150,901
Jan 1, 2026152.48153.70151.32152.46152.460.37%62,945
Dec 31, 2025150.74153.38149.91151.90151.900.77%171,654
Dec 30, 2025151.99152.24150.15150.74150.74-0.55%103,886
Dec 29, 2025154.55155.19150.77151.58151.58-2.13%136,519
Dec 26, 2025156.13156.32153.81154.88154.88-0.80%81,862
Dec 24, 2025158.31159.88155.23156.13156.13-1.28%78,019
Dec 23, 2025157.12162.50156.68158.15158.150.35%105,037
Dec 22, 2025154.00159.90154.00157.60157.602.50%190,364
Dec 19, 2025152.10154.76151.51153.76153.761.14%98,854
Dec 18, 2025152.05153.21150.00152.02152.02-0.87%113,751
Dec 17, 2025156.80156.95152.20153.36153.36-1.77%97,327
Dec 16, 2025158.40158.40155.13156.12156.12-0.57%52,357
Dec 15, 2025156.89157.70155.36157.02157.02-0.17%77,678
Dec 12, 2025154.60157.97154.60157.29157.291.41%93,174
Dec 11, 2025156.09156.09152.66155.11155.110.08%103,016
Dec 10, 2025158.30159.90154.59154.99154.99-2.18%185,664
Dec 9, 2025153.03160.00150.82158.45158.452.92%186,251
Dec 8, 2025161.18166.20152.25153.96153.96-4.54%262,860
Dec 5, 2025161.66163.17160.00161.29161.29-0.62%103,617
Dec 4, 2025163.00165.50161.81162.30162.30-0.78%89,034
Dec 3, 2025166.03167.10162.60163.58163.58-1.83%125,343
Dec 2, 2025170.00170.00164.58166.63166.63-2.47%175,083
Dec 1, 2025161.19177.99161.19170.85170.856.58%1,439,741
Nov 28, 2025161.70162.00159.20160.30160.30-0.85%87,723
Nov 27, 2025162.70164.90161.30161.68161.68-0.03%97,328
Nov 26, 2025162.48163.00160.70161.73161.730.76%74,716
Nov 25, 2025162.00163.28160.20160.51160.510.09%88,604
Nov 24, 2025166.06167.39160.00160.37160.37-3.43%148,666
Nov 21, 2025164.05171.45164.05166.06166.060.22%191,351
Nov 20, 2025168.10172.70165.00165.70165.70-1.33%99,265
Nov 19, 2025169.00170.50167.10167.93167.93-0.39%100,642
Nov 18, 2025169.41170.84167.75168.59168.59-1.50%85,153
Nov 17, 2025170.44172.68169.99171.16171.160.42%76,473
Nov 14, 2025170.00172.45168.51170.44170.44-0.01%80,440
Nov 13, 2025173.00173.37169.88170.45170.45-1.46%125,962
Nov 12, 2025168.97175.65168.97172.97172.972.37%219,488
Nov 11, 2025167.99170.29165.61168.97168.970.97%124,530
Nov 10, 2025173.80175.60167.00167.35167.35-3.51%220,152
Nov 7, 2025168.49175.50164.23173.43173.432.05%268,675
Nov 6, 2025176.00176.00168.80169.95169.95-3.59%195,046
Nov 4, 2025178.44179.65175.74176.27176.27-0.74%100,826
Nov 3, 2025180.31180.78176.80177.59177.59-1.12%116,663
Oct 31, 2025179.51182.20178.50179.61179.610.12%105,398
Oct 30, 2025180.15182.89178.11179.40179.40-1.00%133,431
Oct 29, 2025179.70181.75179.13181.21181.211.00%109,700
Oct 28, 2025183.80183.82178.67179.42179.42-1.97%158,531
Oct 27, 2025182.39185.65181.25183.02183.020.71%195,975
Oct 24, 2025182.97183.00180.59181.73181.73-1.19%161,024
Oct 23, 2025186.00186.88182.00183.91183.91-0.69%212,853
Oct 21, 2025184.01186.00184.01185.19185.191.08%59,812
Oct 20, 2025182.54185.00178.12183.21183.210.59%248,899
Oct 17, 2025184.21184.95180.60182.13182.13-1.13%181,675
Oct 16, 2025184.98187.22180.30184.21184.21-0.29%854,470
Oct 15, 2025184.00187.60182.45184.75184.751.13%161,107