Education
About Us
Working with TipRanks
Follow Us
Allied Digital Services Limited (IN:ADSL)
:ADSL
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
168.30
175.55
165.00
173.30
173.30
+1.88%
12,405
0.19
Nov 06, 2025
177.90
177.95
169.65
170.10
170.10
-3.43%
10,951
0.17
Nov 04, 2025
178.60
179.20
176.00
176.15
176.15
-0.73%
4,036
0.06
Nov 03, 2025
179.60
180.90
177.20
177.45
177.45
-1.17%
8,756
0.13
Oct 31, 2025
180.00
180.25
178.35
179.55
179.55
-0.11%
7,554
0.11
Oct 30, 2025
180.00
182.50
178.45
179.75
179.75
-0.72%
9,586
0.14
Oct 29, 2025
185.80
185.80
179.00
181.05
181.05
+0.84%
6,455
0.10
Oct 28, 2025
183.00
183.85
179.00
179.55
179.55
-2.18%
9,389
0.14
Oct 27, 2025
182.00
185.60
181.25
183.55
183.55
+0.80%
13,382
0.20
Oct 24, 2025
181.55
182.90
180.70
182.10
182.10
-0.79%
8,715
0.13
Oct 23, 2025
188.90
188.90
182.50
183.55
183.55
-0.94%
9,824
0.14
Oct 21, 2025
185.00
185.95
184.40
185.30
185.30
+1.17%
3,366
0.05
Oct 20, 2025
178.80
184.90
178.45
183.15
183.15
+0.47%
14,679
0.22
Oct 17, 2025
182.80
185.35
180.70
182.30
182.30
-0.95%
14,511
0.21
Oct 16, 2025
183.95
187.35
180.25
184.05
184.05
-0.30%
43,447
0.65
Oct 15, 2025
183.90
187.05
182.50
184.60
184.60
+1.01%
11,587
0.17
Oct 14, 2025
188.35
188.85
181.85
182.75
182.75
-2.97%
20,588
0.30
Oct 13, 2025
188.60
189.30
186.40
188.35
188.35
-1.15%
15,823
0.23
Oct 10, 2025
192.90
194.00
189.55
190.55
190.55
-0.26%
29,722
0.44
Oct 09, 2025
190.30
195.45
188.65
191.05
191.05
-1.11%
21,364
0.32
Oct 08, 2025
195.65
200.85
192.75
193.20
193.20
-1.68%
50,198
0.75
Oct 07, 2025
203.55
203.55
193.65
196.50
196.50
-2.46%
82,665
1.26
Oct 06, 2025
200.80
204.50
197.15
201.45
201.45
+2.18%
148,572
2.35
Oct 03, 2025
181.10
199.10
180.85
197.15
197.15
+8.18%
82,732
1.33
Oct 01, 2025
176.60
183.00
176.60
182.25
182.25
+1.79%
25,615
0.41
Sep 30, 2025
181.00
183.30
176.05
179.05
179.05
+0.67%
22,940
0.37
Sep 29, 2025
180.40
181.65
176.90
177.85
177.85
-0.39%
22,827
0.37
Sep 26, 2025
184.80
184.80
176.45
178.55
178.55
-3.33%
62,518
1.02
Sep 25, 2025
192.25
192.65
184.00
184.70
184.70
-4.30%
41,108
0.67
Sep 24, 2025
202.65
202.65
191.85
193.00
193.00
-4.00%
66,766
1.11
Sep 23, 2025
198.00
203.95
196.20
201.05
201.05
+2.08%
89,761
1.53
Sep 22, 2025
191.75
204.30
191.75
196.95
196.95
-0.96%
59,286
1.02
Sep 19, 2025
206.70
206.70
198.00
198.85
198.85
-2.09%
42,832
0.74
Sep 18, 2025
203.95
208.75
201.05
203.10
203.10
+1.63%
227,902
4.17
Sep 17, 2025
193.90
209.10
188.85
199.85
199.85
+2.57%
678,716
15.18
Sep 16, 2025
169.00
199.75
169.00
194.85
194.85
+15.67%
1,102,957
40.30
Sep 15, 2025
166.05
169.70
165.15
168.45
168.45
+1.48%
30,664
1.12
Sep 12, 2025
165.25
167.25
165.05
166.00
166.00
-0.03%
11,233
0.41
Sep 11, 2025
164.40
172.00
164.40
166.05
166.05
+0.39%
50,191
1.88
Sep 10, 2025
162.00
167.65
162.00
165.40
165.40
+1.82%
9,737
0.36
Sep 09, 2025
164.40
165.05
161.50
162.45
162.45
-0.70%
12,065
0.44
Sep 08, 2025
166.70
167.40
162.05
163.60
163.60
-0.91%
15,090
0.53
Sep 05, 2025
167.85
167.85
164.55
165.10
165.10
-1.40%
17,791
0.59
Sep 04, 2025
172.70
176.60
165.15
167.45
167.45
-2.16%
23,990
0.80
Sep 03, 2025
163.45
173.40
163.45
172.65
171.15
+5.49%
42,044
1.41
Sep 02, 2025
163.20
165.95
163.20
165.10
163.66
+2.08%
8,142
0.25
Sep 01, 2025
164.60
165.50
162.35
163.15
161.73
+0.23%
15,644
0.43
Aug 29, 2025
159.35
166.05
158.95
164.20
162.77
+4.44%
16,627
0.45
Aug 28, 2025
161.60
161.60
153.95
158.60
157.22
+1.77%
15,963
0.41
Aug 26, 2025
158.00
159.85
156.85
157.20
155.83
-0.73%
24,328
0.58
Rows: