Education
About Us
Working with TipRanks
Follow Us
Allied Digital Services Limited (IN:ADSL)
:ADSL
Time Period
1Y
Events
Historical Prices
Rows:
Nov 28, 2025
161.50
161.90
159.10
159.85
159.85
-1.30%
25,344
0.45
Nov 27, 2025
161.90
164.40
161.40
161.95
161.95
+0.09%
4,340
0.08
Nov 26, 2025
161.70
162.90
160.70
161.80
161.80
+0.59%
7,005
0.12
Nov 25, 2025
160.90
162.90
160.30
160.85
160.85
+0.06%
9,209
0.16
Nov 24, 2025
170.00
170.00
160.05
160.75
160.75
-3.54%
9,286
0.16
Nov 21, 2025
163.00
171.60
163.00
166.65
166.65
+0.57%
34,684
0.62
Nov 20, 2025
168.80
169.35
164.55
165.70
165.70
-1.34%
25,238
0.45
Nov 19, 2025
168.40
170.15
167.20
167.95
167.95
-0.21%
6,191
0.11
Nov 18, 2025
168.20
170.05
168.05
168.30
168.30
-1.67%
9,919
0.18
Nov 17, 2025
171.90
172.70
170.05
171.15
171.15
+0.35%
6,614
0.12
Nov 14, 2025
169.05
172.00
168.90
170.55
170.55
0.00%
4,872
0.08
Nov 13, 2025
170.00
177.00
170.00
170.55
170.55
-1.42%
5,110
0.09
Nov 12, 2025
169.40
175.65
169.35
173.00
173.00
+2.16%
12,663
0.22
Nov 11, 2025
167.75
170.00
165.55
169.35
169.35
+1.04%
9,006
0.15
Nov 10, 2025
174.95
175.00
167.05
167.60
167.60
-3.29%
17,795
0.29
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
Rows: