Advertisement
U.S. markets closed

Allied Digital Services Limited (ADSL.BO)

BSE - BSE Real Time Price. Currency in INR
156.30-0.70 (-0.45%)
At close: 03:29PM IST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024158.90160.95155.15156.30156.3022,286
Feb 22, 2024156.20159.50153.75157.00157.0052,196
Feb 21, 2024158.65163.65154.50156.20156.2075,609
Feb 20, 2024159.90160.50157.10157.90157.9017,262
Feb 19, 2024161.55162.85157.90160.50160.5015,137
Feb 16, 2024167.05168.00156.50159.40159.4056,321
Feb 15, 2024157.60169.75157.40167.75167.7544,277
Feb 14, 2024158.85162.60152.00155.45155.4514,963
Feb 13, 2024153.70162.70145.55159.35159.3525,013
Feb 12, 2024160.15162.80152.00153.80153.8016,017
Feb 09, 2024161.15169.75157.00159.65159.6573,268
Feb 08, 2024165.70167.95161.75163.85163.8559,767
Feb 07, 2024174.25174.25164.10165.00165.0025,740
Feb 06, 2024159.50174.95159.50171.40171.4050,489
Feb 05, 2024167.40171.75157.45159.10159.1048,659
Feb 02, 2024171.30176.10166.00166.90166.9076,106
Feb 01, 2024183.80183.80171.50176.15176.1520,064
Jan 31, 2024174.15183.80174.05181.95181.9559,605
Jan 30, 2024180.15183.15174.00175.50175.5024,786
Jan 29, 2024189.85189.85178.50179.80179.80131,812
Jan 25, 2024192.90193.30184.65186.65186.6549,004
Jan 24, 2024189.75192.85184.20191.40191.40177,930
Jan 23, 2024193.10201.40182.85186.85186.85493,229
Jan 19, 2024190.40194.90183.75186.50186.50169,195
Jan 18, 2024------
Jan 17, 2024179.25193.00173.15183.75183.75239,921
Jan 16, 2024193.15193.95176.75181.15181.15271,704
Jan 15, 2024176.70194.95166.50191.90191.90225,932
Jan 12, 2024184.40196.05171.40173.90173.901,519,446
Jan 11, 2024143.70170.90143.70170.90170.90675,620
Jan 10, 2024149.25149.90140.15142.45142.4561,032
Jan 09, 2024149.00151.70146.45147.30147.30185,644
Jan 08, 2024149.80154.50147.00147.85147.85326,192
Jan 05, 2024133.35148.35133.35146.45146.45432,362
Jan 04, 2024134.35135.00132.00132.90132.9043,660
Jan 03, 2024133.25137.65131.50133.05133.0524,056
Jan 02, 2024138.00138.00132.15134.40134.4076,022
Jan 01, 2024136.95138.75135.85136.45136.4556,407
Dec 29, 2023138.00140.00135.55137.20137.2027,803
Dec 28, 2023143.95144.15136.85137.40137.4064,733
Dec 27, 2023140.00147.40138.20143.20143.20414,048
Dec 26, 2023127.00140.00125.90137.95137.95131,736
Dec 22, 2023118.40127.50118.40126.00126.0020,054
Dec 21, 2023117.75121.15116.30120.05120.0551,995
Dec 20, 2023125.95128.30117.85119.75119.7535,893
Dec 19, 2023127.10127.10124.55124.75124.7514,548
Dec 18, 2023128.00128.40125.05125.75125.7541,578
Dec 15, 2023128.85132.10126.60127.55127.55102,602
Dec 14, 2023125.00129.00123.55127.00127.0089,572
Dec 13, 2023122.55124.50122.35122.55122.555,519
Dec 12, 2023125.05127.20122.50122.80122.8027,443
Dec 11, 2023128.20128.20125.50125.95125.9520,479
Dec 08, 2023126.80130.00125.05126.35126.3535,176
Dec 07, 2023120.95126.65120.45125.55125.5525,140
Dec 06, 2023122.15123.50120.65120.75120.7520,676
Dec 05, 2023122.95123.50121.85121.90121.909,828
Dec 04, 2023123.55124.50121.90122.25122.2541,601
Dec 01, 2023123.85125.90121.60122.05122.0513,775
Nov 30, 2023126.60126.60122.40122.80122.808,015
Nov 29, 2023123.75128.70123.75125.25125.2550,777
Nov 28, 2023120.55127.95120.55125.60125.6053,903
Nov 24, 2023122.65124.40120.10121.35121.3530,670
Nov 23, 2023123.95124.95121.65122.25122.2525,138
Nov 22, 2023122.60126.70122.50123.95123.9532,703
Nov 21, 2023127.45127.50123.25124.30124.3012,561
Nov 20, 2023129.45129.50124.45125.85125.8534,321
Nov 17, 2023120.05129.05118.30127.35127.3556,737
Nov 16, 2023119.75122.00118.15118.85118.8524,552
Nov 15, 2023117.10121.30117.10120.15120.1519,244
Nov 13, 2023116.25119.30115.00116.95116.9526,358
Nov 10, 2023117.00118.15115.20115.85115.8520,375
Nov 09, 2023117.30118.50116.15116.50116.5010,330
Nov 08, 2023119.00122.95117.05117.30117.3044,603
Nov 07, 2023120.00123.00117.50119.35119.3518,082
Nov 06, 2023116.30121.90116.30119.95119.9510,010
Nov 03, 2023117.25119.00116.20118.55118.5525,727
Nov 02, 2023113.80116.65113.80115.80115.8013,132
Nov 01, 2023114.50116.00112.60113.60113.6026,434
Oct 31, 2023118.85118.90113.00113.45113.458,343
Oct 30, 2023115.75118.15114.95117.30117.3025,263
Oct 27, 2023117.25120.05115.40116.25116.2528,066
Oct 26, 2023114.05116.40110.65114.95114.9540,491
Oct 25, 2023116.95118.55110.95115.65115.6544,242
Oct 23, 2023121.05122.60114.00114.90114.9076,643
Oct 20, 2023124.10124.70122.00122.35122.3516,948
Oct 19, 2023124.05127.40123.40125.10125.109,490
Oct 18, 2023127.35127.40124.25124.55124.5527,293
Oct 17, 2023124.05129.20124.05127.10127.10247,317
Oct 16, 2023124.75126.30122.75123.85123.8567,694
Oct 13, 2023129.95132.40124.25125.55125.5580,907
Oct 12, 2023122.95131.00121.15129.70129.70110,459
Oct 11, 2023121.05125.40120.90122.25122.2542,523
Oct 10, 2023120.60124.40120.00120.45120.4552,629
Oct 09, 2023124.95124.95119.35119.95119.9574,049
Oct 06, 2023127.90128.00126.00126.45126.455,669
Oct 05, 2023125.70128.50125.60126.55126.5521,089
Oct 04, 2023127.25128.75123.50125.60125.6020,752
Oct 03, 2023132.95132.95128.40128.55128.5529,141
Sep 29, 2023130.85134.00128.40131.85131.8550,845
Sep 28, 2023134.80134.80128.00128.45128.4518,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...