Allied Digital Services Limited (IN:ADSL)
:ADSL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
113.00
115.60
113.00
114.78
114.78
+1.94%
21,957
1.27
Apr 09, 2026
114.00
115.68
109.14
112.60
112.60
-0.47%
25,162
1.45
Apr 08, 2026
111.00
114.65
107.55
113.13
113.13
+7.25%
44,547
2.62
Apr 07, 2026
104.95
106.10
101.01
105.48
105.48
+2.52%
31,698
1.90
Apr 06, 2026
99.36
103.59
97.29
102.89
102.89
+3.55%
24,864
1.52
Apr 03, 2026
99.36
99.78
93.48
99.36
99.36
0.00%
0
0.00
Apr 02, 2026
97.51
99.78
93.48
99.36
99.36
+1.96%
12,259
0.75
Apr 01, 2026
88.05
98.00
88.05
97.45
97.45
+11.75%
40,334
2.54
Mar 31, 2026
87.20
92.35
86.50
87.20
87.20
0.00%
0
0.00
Mar 30, 2026
90.10
92.35
86.50
87.20
87.20
-4.96%
32,630
2.09
Mar 27, 2026
99.15
99.70
91.25
91.75
91.75
-7.60%
51,408
3.47
Mar 26, 2026
99.30
102.90
98.50
99.30
99.30
0.00%
0
0.00
Mar 25, 2026
98.50
102.90
98.50
99.30
99.30
+0.86%
18,161
1.23
Mar 24, 2026
97.00
99.50
96.45
98.45
98.45
+2.66%
11,352
0.77
Mar 23, 2026
99.80
101.85
95.50
95.90
95.90
-5.33%
9,252
0.63
Mar 20, 2026
103.15
104.35
100.80
101.30
101.30
+1.30%
6,736
0.46
Mar 19, 2026
105.15
105.15
99.50
100.00
100.00
-5.08%
5,585
0.38
Mar 18, 2026
104.15
107.25
102.00
105.35
105.35
+3.64%
20,659
1.43
Mar 17, 2026
98.95
105.55
96.80
101.65
101.65
+4.96%
40,230
2.90
Mar 16, 2026
94.35
99.35
94.35
96.85
96.85
-2.81%
25,655
1.90
Mar 13, 2026
102.10
103.00
98.85
99.65
99.65
-3.72%
15,218
1.13
Mar 12, 2026
102.75
106.10
102.00
103.50
103.50
-1.71%
13,799
1.04
Mar 11, 2026
102.10
109.65
102.10
105.30
105.30
-1.17%
10,903
0.82
Mar 10, 2026
102.00
107.25
102.00
106.55
106.55
+3.80%
10,833
0.81
Mar 09, 2026
105.95
105.95
101.20
102.65
102.65
-4.29%
22,104
1.68
Mar 06, 2026
105.15
109.40
105.15
107.25
107.25
-0.05%
5,079
0.38
Mar 05, 2026
110.95
112.30
105.50
107.30
107.30
-1.38%
26,713
2.08
Mar 04, 2026
111.05
111.05
108.25
108.80
108.80
-3.59%
21,220
1.68
Mar 03, 2026
112.85
114.85
102.05
112.85
112.85
0.00%
0
0.00
Mar 02, 2026
102.05
114.85
102.05
112.85
112.85
-4.36%
28,480
2.30
Feb 27, 2026
119.30
119.45
117.50
118.00
118.00
-2.36%
10,575
0.76
Feb 26, 2026
117.40
122.35
117.40
120.85
120.85
+2.11%
4,407
0.31
Feb 25, 2026
120.65
121.50
116.85
118.35
118.35
-0.46%
4,954
0.35
Feb 24, 2026
121.70
121.70
117.05
118.90
118.90
-2.10%
16,175
1.14
Feb 23, 2026
124.05
125.90
121.20
121.45
121.45
-2.61%
9,486
0.67
Feb 20, 2026
124.70
126.00
123.90
124.70
124.70
-1.77%
8,396
0.59
Feb 19, 2026
125.10
132.75
124.20
126.95
126.95
+1.44%
40,086
2.84
Feb 18, 2026
124.85
130.00
118.45
125.15
125.15
+3.39%
52,492
3.84
Feb 17, 2026
125.90
125.90
112.65
121.05
121.05
+1.30%
59,218
4.62
Feb 16, 2026
118.40
118.40
114.30
114.95
114.95
-3.81%
31,681
2.54
Feb 13, 2026
125.00
125.00
119.00
119.50
119.50
-7.15%
13,309
1.08
Feb 12, 2026
128.70
131.10
127.50
128.70
128.70
0.00%
0
0.00
Feb 11, 2026
130.65
131.10
127.50
128.70
128.70
-1.49%
3,780
0.30
Feb 10, 2026
131.05
133.15
130.00
130.65
130.65
+0.35%
8,684
0.69
Feb 09, 2026
128.00
131.40
126.45
130.20
130.20
+3.37%
16,774
1.35
Feb 06, 2026
127.00
127.00
124.05
125.95
125.95
-2.14%
18,738
1.51
Feb 05, 2026
130.50
130.95
127.55
128.70
128.70
-3.67%
20,229
1.65
Feb 04, 2026
133.90
136.00
127.55
133.60
133.60
+0.04%
15,266
1.25
Feb 03, 2026
139.85
139.85
130.50
133.55
133.55
+3.05%
10,909
0.90
Feb 02, 2026
142.55
147.20
124.60
129.60
129.60
+4.56%
68,679
6.17
Rows: