Allied Digital

Allied Digital Services Ltd Historical Data

NSEBSE

₹183.32

(-1.05%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	221.2	226.55	210.15	218.24	16,070	14,97,89,257.85	2,12,924
02-Jun-2025	195	209.6	191.25	200.62	29,656	28,89,83,019.57	5,39,664
03-Jun-2025	200.62	204.1	192.5	194.03	15,004	13,86,68,807.68	3,49,140
04-Jun-2025	195.62	199.5	195.61	197.39	8,151	7,13,65,587.67	1,46,212
05-Jun-2025	198	201.34	196.4	197.99	4,825	4,91,49,972.07	1,11,264
06-Jun-2025	196.05	196.24	190.32	191.84	14,041	14,86,67,018.26	2,81,744
09-Jun-2025	192.79	196.24	192	192.42	6,571	6,83,06,998.01	1,81,365
10-Jun-2025	194.98	194.98	191.6	193.03	4,729	4,48,54,047.95	1,12,347
11-Jun-2025	194.72	197.79	192.15	193.5	5,434	5,26,52,837.63	1,12,781
12-Jun-2025	193.95	194.58	190	190.16	4,383	4,43,73,600.23	1,35,361
13-Jun-2025	186.1	189.95	185.25	188.14	4,970	5,03,48,214.98	1,28,495
16-Jun-2025	186.05	189.71	182.18	185.31	5,781	5,03,74,027.41	1,25,031
17-Jun-2025	185.31	188.6	182.1	183.96	3,751	2,90,04,850.03	70,930
18-Jun-2025	183.96	184.77	180	180.48	4,740	3,51,27,653.06	88,009
19-Jun-2025	180.48	181.87	175.01	175.65	5,579	3,35,06,292.74	83,430
20-Jun-2025	176.86	180.9	175.7	178.82	3,911	3,45,81,671.15	64,362
23-Jun-2025	176	179	176	177.41	4,128	2,84,06,252.98	74,722
24-Jun-2025	180	184.59	179.51	181.17	4,727	3,38,63,342.45	76,758
25-Jun-2025	182.99	185.4	181.06	184.96	3,580	2,84,68,664.15	68,421
26-Jun-2025	186	187.46	184.68	185.27	2,581	1,88,83,263.51	44,886
27-Jun-2025	185.27	187.01	182.89	183.32	3,423	2,68,76,609.12	66,485

Allied Digital: Related NEWS

No Record Found

Invest wise with Expert advice