NSE - Delayed Quote INR

Allied Digital Services Limited (ADSL.NS)

Compare
267.10 -14.25 (-5.06%)
At close: October 29 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 281.00 281.05 266.05 267.10 267.10 510,037
Oct 28, 2024 279.80 287.10 262.45 281.35 281.35 604,227
Oct 25, 2024 291.95 292.00 275.00 277.40 277.40 560,106
Oct 24, 2024 296.75 299.40 287.00 290.75 290.75 413,879
Oct 23, 2024 281.50 303.05 280.95 296.50 296.50 888,098
Oct 22, 2024 301.75 310.00 280.00 281.55 281.55 952,641
Oct 21, 2024 296.20 315.00 296.20 300.00 300.00 2,595,060
Oct 18, 2024 286.50 298.25 280.35 293.55 293.55 771,496
Oct 17, 2024 301.40 303.50 289.00 290.95 290.95 621,449
Oct 16, 2024 287.05 305.00 287.05 300.75 300.75 1,599,493
Oct 15, 2024 283.00 306.00 272.80 289.10 289.10 923,038
Oct 14, 2024 285.45 286.25 275.00 278.85 278.85 336,053
Oct 11, 2024 285.80 295.50 280.30 285.05 285.05 588,813
Oct 10, 2024 289.00 291.00 281.00 285.15 285.15 473,152
Oct 9, 2024 285.45 298.75 281.60 287.40 287.40 1,299,563
Oct 8, 2024 241.00 288.90 240.00 283.30 283.30 2,424,426
Oct 7, 2024 262.95 268.40 241.00 244.55 244.55 640,164
Oct 4, 2024 264.00 270.00 255.90 262.95 262.95 381,349
Oct 3, 2024 270.15 278.20 259.00 263.60 263.60 537,780
Oct 1, 2024 271.60 280.25 270.10 277.00 277.00 461,245
Sep 30, 2024 261.00 274.70 259.10 270.00 270.00 599,538
Sep 27, 2024 269.80 272.70 260.50 261.35 261.35 439,043
Sep 26, 2024 271.00 283.45 266.15 268.35 268.35 797,502
Sep 25, 2024 273.60 274.95 262.00 270.15 270.15 762,947
Sep 24, 2024 288.15 289.15 270.00 273.40 273.40 783,931
Sep 23, 2024 285.00 292.95 282.15 287.85 287.85 455,720
Sep 20, 2024 285.70 290.00 279.05 283.45 283.45 547,411
Sep 19, 2024 295.25 301.55 275.70 284.40 284.40 1,159,142
Sep 18, 2024 299.95 304.95 290.50 293.70 293.70 843,180
Sep 17, 2024 307.75 308.60 295.05 297.85 297.85 699,367
Sep 16, 2024 296.90 319.00 296.90 306.25 306.25 2,427,318
Sep 13, 2024 304.50 305.00 292.30 294.75 294.75 963,609
Sep 12, 2024 292.45 309.00 291.25 305.45 305.45 1,905,662
Sep 11, 2024 300.00 311.95 288.70 290.50 290.50 1,400,522
Sep 10, 2024 311.05 314.70 298.35 300.55 300.55 1,152,228
Sep 9, 2024 294.40 314.90 280.65 309.35 309.35 2,856,557
Sep 6, 2024 302.00 311.00 287.05 294.05 294.05 2,167,985
Sep 5, 2024 301.95 319.90 295.00 302.45 302.45 8,841,135
Sep 4, 2024 263.00 303.40 259.00 293.90 293.90 7,120,893
Sep 3, 2024 284.40 291.05 263.05 265.50 265.50 4,681,076
Sep 2, 2024 269.90 295.00 268.45 281.45 281.45 11,956,002
Aug 30, 2024 239.80 277.45 237.39 265.03 265.03 15,349,701
Aug 29, 2024 231.65 251.30 231.65 237.52 237.52 3,942,288
Aug 28, 2024 231.00 238.80 229.00 230.81 230.81 1,143,527
Aug 27, 2024 238.00 252.00 229.50 230.62 230.62 3,723,737
Aug 26, 2024 222.00 238.50 217.01 235.38 235.38 2,980,290
Aug 23, 2024 221.00 224.80 218.55 220.90 220.90 447,682
Aug 22, 2024 226.95 235.99 218.50 220.00 220.00 1,585,333
Aug 21, 2024 217.95 227.35 215.64 224.67 224.67 1,118,409
Aug 20, 2024 222.00 223.30 215.40 216.63 216.63 376,044
Aug 19, 2024 220.00 230.00 217.60 220.76 220.76 2,159,217
Aug 16, 2024 207.85 215.10 205.52 212.54 212.54 335,821
Aug 14, 2024 206.70 208.49 201.31 205.93 205.93 371,510
Aug 13, 2024 211.70 213.23 203.52 205.17 205.17 371,156
Aug 12, 2024 207.00 214.25 204.00 210.46 210.46 500,889
Aug 9, 2024 213.80 214.95 206.58 207.95 207.95 340,941
Aug 8, 2024 209.50 214.30 207.76 210.64 210.64 491,547
Aug 7, 2024 207.50 210.20 203.30 209.09 209.09 372,861
Aug 6, 2024 205.49 211.19 198.00 200.03 200.03 462,414
Aug 5, 2024 205.00 211.88 201.00 202.30 202.30 715,660
Aug 2, 2024 1.50 Dividend
Aug 2, 2024 208.00 220.96 208.00 213.47 213.47 650,672
Aug 1, 2024 220.00 220.99 212.53 213.66 212.16 534,508
Jul 31, 2024 224.87 224.87 216.01 217.94 216.41 1,927,482
Jul 30, 2024 232.20 238.60 228.10 233.26 231.62 835,836
Jul 29, 2024 231.70 236.00 224.75 230.57 228.95 776,546
Jul 26, 2024 229.60 234.90 222.61 228.37 226.77 505,070
Jul 25, 2024 220.30 235.00 218.01 227.91 226.31 744,351
Jul 24, 2024 223.00 227.94 220.35 224.28 222.71 429,781
Jul 23, 2024 219.95 225.05 202.00 222.87 221.31 680,435
Jul 22, 2024 216.50 226.50 212.30 218.95 217.41 409,301
Jul 19, 2024 229.00 230.59 215.00 217.82 216.29 635,448
Jul 18, 2024 230.00 234.30 220.25 226.76 225.17 924,929
Jul 16, 2024 254.00 254.00 223.47 227.84 226.24 1,973,481
Jul 15, 2024 224.00 239.12 223.40 239.12 237.44 2,424,238
Jul 12, 2024 224.00 226.10 216.10 217.39 215.86 433,568
Jul 11, 2024 214.90 228.00 214.90 220.84 219.29 1,095,179
Jul 10, 2024 218.75 218.75 202.98 213.42 211.92 775,484
Jul 9, 2024 218.10 226.00 209.01 216.87 215.35 880,716
Jul 8, 2024 224.10 226.04 216.00 218.09 216.56 754,532
Jul 5, 2024 223.82 234.08 220.50 221.92 220.36 1,048,496
Jul 4, 2024 232.10 233.00 222.56 223.82 222.25 1,137,440
Jul 3, 2024 217.00 236.49 217.00 231.12 229.50 3,400,432
Jul 2, 2024 218.00 238.80 210.25 220.12 218.57 12,888,853
Jul 1, 2024 190.00 219.25 188.78 217.40 215.87 12,944,636
Jun 28, 2024 169.10 185.00 166.05 182.71 181.43 3,715,302
Jun 27, 2024 161.10 172.50 159.70 168.60 167.42 1,601,142
Jun 26, 2024 165.85 166.90 160.50 161.02 159.89 410,786
Jun 25, 2024 163.82 172.72 163.81 165.76 164.60 2,084,904
Jun 24, 2024 156.70 165.33 153.90 163.08 161.94 1,119,584
Jun 21, 2024 161.95 162.90 154.52 155.17 154.08 605,596
Jun 20, 2024 162.52 167.80 160.00 160.79 159.66 2,733,295
Jun 19, 2024 147.40 161.49 147.35 159.55 158.43 4,015,014
Jun 18, 2024 153.00 153.00 145.80 147.40 146.37 356,724
Jun 14, 2024 150.00 154.10 147.86 149.71 148.66 532,901
Jun 13, 2024 150.80 151.28 147.00 148.65 147.61 234,543
Jun 12, 2024 149.11 151.54 147.40 148.86 147.81 237,145
Jun 11, 2024 148.00 151.80 146.76 149.12 148.07 304,158
Jun 10, 2024 147.40 149.49 145.50 146.74 145.71 204,795
Jun 7, 2024 141.35 147.80 140.20 145.75 144.73 391,767
Jun 6, 2024 136.25 141.15 136.25 139.35 138.37 231,845
Jun 5, 2024 133.50 136.95 128.85 135.05 134.10 299,212
Jun 4, 2024 144.15 144.95 123.20 131.55 130.63 630,348
Jun 3, 2024 147.00 150.00 141.10 143.15 142.15 463,785
May 31, 2024 146.75 148.35 142.05 143.65 142.64 235,008
May 30, 2024 144.05 152.70 141.05 146.75 145.72 439,411
May 29, 2024 146.75 147.20 144.00 145.40 144.38 154,858
May 28, 2024 149.40 150.00 146.00 147.40 146.37 183,012
May 27, 2024 152.15 152.90 145.35 147.40 146.37 401,811
May 24, 2024 155.00 158.00 148.20 151.25 150.19 1,127,003
May 23, 2024 149.45 156.40 149.45 150.70 149.64 1,079,656
May 22, 2024 142.45 151.00 139.10 148.30 147.26 895,576
May 21, 2024 143.30 144.00 140.00 141.10 140.11 193,306
May 17, 2024 141.75 144.00 140.05 141.30 140.31 185,399
May 16, 2024 141.95 144.00 140.10 141.10 140.11 134,539
May 15, 2024 138.65 144.35 138.00 141.35 140.36 314,581
May 14, 2024 135.60 138.90 135.10 137.65 136.68 179,077
May 13, 2024 139.40 139.40 132.30 134.55 133.61 238,556
May 10, 2024 136.40 139.55 135.05 138.40 137.43 149,106
May 9, 2024 140.15 141.05 135.25 136.35 135.39 178,905
May 8, 2024 136.50 141.95 135.40 140.15 139.17 268,890
May 7, 2024 140.15 140.15 136.15 136.70 135.74 264,125
May 6, 2024 146.00 146.90 139.20 140.20 139.22 412,386
May 3, 2024 145.45 147.50 142.60 144.65 143.63 594,542
May 2, 2024 136.15 145.50 135.00 143.90 142.89 1,000,625
Apr 30, 2024 136.25 137.80 135.15 136.15 135.19 242,176
Apr 29, 2024 140.00 141.20 133.55 135.60 134.65 491,179
Apr 26, 2024 138.00 139.95 136.80 137.55 136.58 236,310
Apr 25, 2024 137.75 139.50 137.00 137.85 136.88 179,115
Apr 24, 2024 139.30 141.95 135.35 137.35 136.39 308,157
Apr 23, 2024 138.50 141.00 137.50 138.45 137.48 232,716
Apr 22, 2024 135.30 139.75 135.30 137.75 136.78 361,495
Apr 19, 2024 135.00 136.40 131.40 134.25 133.31 413,718
Apr 18, 2024 139.15 141.45 136.35 137.15 136.19 261,739
Apr 16, 2024 136.75 141.25 136.15 138.05 137.08 340,197
Apr 15, 2024 137.00 140.25 135.20 137.75 136.78 367,641
Apr 12, 2024 145.60 146.85 142.75 143.25 142.24 554,560
Apr 10, 2024 147.95 149.25 140.80 144.90 143.88 474,227
Apr 9, 2024 151.00 151.90 146.15 147.30 146.27 203,412
Apr 8, 2024 153.45 154.00 149.40 150.40 149.34 248,373
Apr 5, 2024 152.60 154.00 150.70 152.80 151.73 163,297
Apr 4, 2024 158.00 159.75 151.25 152.60 151.53 447,370
Apr 3, 2024 147.50 156.45 146.30 155.40 154.31 775,895
Apr 2, 2024 144.30 149.25 144.30 147.35 146.32 598,351
Apr 1, 2024 138.20 147.50 138.20 144.20 143.19 452,682
Mar 28, 2024 141.65 146.40 137.50 139.15 138.17 710,605
Mar 27, 2024 135.95 143.00 134.70 140.70 139.71 825,015
Mar 26, 2024 140.00 140.95 134.90 135.55 134.60 338,780
Mar 22, 2024 133.80 142.20 132.55 139.90 138.92 611,246
Mar 21, 2024 132.30 134.95 131.80 133.30 132.36 339,433
Mar 20, 2024 135.00 136.20 130.25 131.00 130.08 342,787
Mar 19, 2024 135.30 137.15 133.00 133.85 132.91 182,921
Mar 18, 2024 137.15 139.50 135.15 136.05 135.09 226,024
Mar 15, 2024 137.60 141.55 134.05 137.35 136.39 370,561
Mar 14, 2024 128.45 141.20 127.00 137.60 136.63 845,045
Mar 13, 2024 148.00 151.50 125.00 128.45 127.55 998,453
Mar 12, 2024 154.45 156.85 146.00 146.70 145.67 477,614
Mar 11, 2024 154.05 162.00 152.25 155.50 154.41 1,277,458
Mar 7, 2024 156.70 157.95 152.75 154.20 153.12 294,561
Mar 6, 2024 162.00 163.35 153.00 154.35 153.27 708,360
Mar 5, 2024 154.40 169.80 151.90 161.45 160.32 1,771,362
Mar 4, 2024 156.80 158.00 152.40 154.40 153.32 220,633
Mar 1, 2024 154.40 158.65 151.85 152.45 151.38 329,165
Feb 29, 2024 153.50 156.45 150.50 153.20 152.12 303,855
Feb 28, 2024 159.95 161.70 151.25 153.50 152.42 298,346
Feb 27, 2024 157.85 163.70 157.50 158.55 157.44 429,374
Feb 26, 2024 157.20 162.00 156.10 157.95 156.84 302,762
Feb 23, 2024 158.50 160.95 155.10 156.55 155.45 233,291
Feb 22, 2024 157.25 159.85 153.60 157.05 155.95 297,294
Feb 21, 2024 158.90 163.85 154.35 156.15 155.05 404,085
Feb 20, 2024 160.00 160.80 157.00 157.85 156.74 280,676
Feb 19, 2024 160.70 163.10 157.85 160.65 159.52 234,126
Feb 16, 2024 167.80 167.80 155.65 159.65 158.53 380,681
Feb 15, 2024 157.90 169.85 157.15 167.25 166.08 660,835
Feb 14, 2024 158.50 162.50 151.25 155.95 154.86 319,303
Feb 13, 2024 153.45 162.90 145.00 160.35 159.22 498,498
Feb 12, 2024 161.90 162.95 151.60 153.95 152.87 345,475
Feb 9, 2024 163.95 170.00 158.00 159.75 158.63 358,871
Feb 8, 2024 166.00 168.75 161.85 163.75 162.60 218,405
Feb 7, 2024 172.00 172.60 164.10 164.80 163.64 354,627
Feb 6, 2024 159.40 175.40 159.40 171.75 170.54 746,121
Feb 5, 2024 170.00 172.95 157.50 159.40 158.28 607,586
Feb 2, 2024 171.00 176.90 166.00 167.00 165.83 773,739
Feb 1, 2024 183.55 183.55 170.10 176.20 174.96 336,916
Jan 31, 2024 175.95 183.70 174.55 182.15 180.87 452,886
Jan 30, 2024 183.40 183.40 173.60 175.25 174.02 490,899
Jan 29, 2024 188.40 188.65 178.40 179.95 178.69 581,633
Jan 25, 2024 192.75 192.75 184.45 186.60 185.29 729,427
Jan 24, 2024 187.90 192.70 184.30 191.50 190.16 1,335,330
Jan 23, 2024 195.00 201.25 183.00 186.45 185.14 4,639,073
Jan 19, 2024 190.00 195.00 185.00 186.65 185.34 834,460
Jan 18, 2024 184.90 190.70 176.55 188.05 186.73 1,136,029
Jan 17, 2024 179.00 193.00 173.20 183.95 182.66 1,485,209
Jan 16, 2024 193.40 193.80 177.10 180.95 179.68 1,392,081
Jan 15, 2024 175.90 194.90 166.00 191.85 190.50 3,430,510
Jan 12, 2024 185.00 196.00 172.15 174.05 172.83 13,816,689
Jan 11, 2024 143.50 170.70 143.50 170.70 169.50 5,271,070
Jan 10, 2024 148.80 149.80 139.00 142.25 141.25 1,046,226
Jan 9, 2024 149.20 151.65 146.35 147.35 146.32 1,193,394
Jan 8, 2024 150.05 154.50 147.00 147.80 146.76 2,360,293
Jan 5, 2024 133.20 148.70 133.20 146.30 145.27 3,585,783
Jan 4, 2024 133.80 135.00 132.10 132.90 131.97 253,604
Jan 3, 2024 134.70 137.70 131.05 133.05 132.12 517,490
Jan 2, 2024 136.30 137.80 132.10 134.50 133.56 372,044
Jan 1, 2024 136.65 138.70 135.40 136.30 135.34 452,462
Dec 29, 2023 138.45 140.00 135.60 137.15 136.19 515,670
Dec 28, 2023 143.95 144.00 136.35 137.50 136.53 830,662
Dec 27, 2023 140.10 147.40 138.30 143.25 142.24 3,812,601
Dec 26, 2023 128.10 140.00 125.75 137.75 136.78 3,317,564
Dec 22, 2023 121.60 127.80 119.90 126.55 125.66 529,742
Dec 21, 2023 118.20 121.00 116.15 120.20 119.36 259,168
Dec 20, 2023 125.75 128.35 118.00 119.60 118.76 525,786
Dec 19, 2023 126.80 127.50 124.50 124.95 124.07 289,540
Dec 18, 2023 128.00 128.60 125.15 125.90 125.02 238,594
Dec 15, 2023 127.50 132.30 126.50 127.35 126.46 1,142,134
Dec 14, 2023 123.15 129.35 123.15 126.85 125.96 788,716
Dec 13, 2023 123.95 124.90 122.00 122.55 121.69 225,048
Dec 12, 2023 126.00 127.25 122.00 122.85 121.99 223,844
Dec 11, 2023 127.05 128.00 125.45 125.85 124.97 505,564
Dec 8, 2023 126.70 129.25 124.80 126.40 125.51 620,742
Dec 7, 2023 120.95 126.80 120.15 125.70 124.82 687,099
Dec 6, 2023 121.50 123.90 120.30 120.85 120.00 292,415
Dec 5, 2023 122.90 124.00 121.50 122.30 121.44 214,820
Dec 4, 2023 123.80 124.70 121.95 122.35 121.49 258,220
Dec 1, 2023 123.60 126.00 121.50 121.95 121.09 329,203
Nov 30, 2023 125.80 126.45 122.20 122.85 121.99 218,499
Nov 29, 2023 124.95 128.80 124.55 125.30 124.42 319,761
Nov 28, 2023 121.70 128.00 121.70 125.45 124.57 616,805
Nov 24, 2023 122.55 124.35 119.70 121.15 120.30 218,820
Nov 23, 2023 123.60 125.00 121.55 122.15 121.29 180,813
Nov 22, 2023 124.10 126.55 122.45 123.60 122.73 188,121
Nov 21, 2023 127.20 127.80 122.95 123.75 122.88 214,650
Nov 20, 2023 128.65 129.90 124.45 126.05 125.17 504,930
Nov 17, 2023 118.90 129.15 118.00 127.25 126.36 1,063,579
Nov 16, 2023 120.00 122.10 118.20 118.90 118.07 201,649
Nov 15, 2023 118.90 121.30 118.90 119.75 118.91 272,857
Nov 13, 2023 116.95 119.70 115.00 117.10 116.28 185,508
Nov 10, 2023 116.10 118.10 115.25 115.70 114.89 125,307
Nov 9, 2023 118.00 118.90 116.10 116.50 115.68 165,575
Nov 8, 2023 120.00 123.10 117.05 117.45 116.63 364,205
Nov 7, 2023 120.45 123.00 117.15 119.25 118.41 417,875
Nov 6, 2023 119.35 122.00 118.75 120.00 119.16 306,729
Nov 3, 2023 117.00 119.30 116.00 118.65 117.82 255,920
Nov 2, 2023 115.90 116.70 114.80 115.45 114.64 148,850
Nov 1, 2023 114.10 116.05 112.75 113.35 112.55 216,535
Oct 31, 2023 118.35 118.90 112.20 113.15 112.36 274,650
Oct 30, 2023 115.95 119.90 115.00 117.60 116.77 170,736

Related Tickers