Education
About Us
Working with TipRanks
Follow Us
Allied Digital Services Limited (IN:ADSL)
:ADSL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
153.00
154.00
151.40
153.15
153.15
+1.06%
4,603
0.17
Dec 18, 2025
152.50
153.10
150.50
151.55
151.55
-0.85%
6,301
0.17
Dec 17, 2025
156.55
156.55
152.75
152.85
152.85
-2.14%
4,060
0.07
Dec 16, 2025
157.65
157.65
155.45
156.20
156.20
-0.57%
3,704
0.07
Dec 15, 2025
154.20
157.60
154.20
157.10
157.10
-0.10%
7,205
0.13
Dec 12, 2025
155.25
158.00
155.25
157.25
157.25
+0.96%
7,105
0.13
Dec 11, 2025
154.00
155.90
152.90
155.75
155.75
+0.55%
11,577
0.21
Dec 10, 2025
158.25
159.55
154.65
154.90
154.90
-1.96%
11,982
0.21
Dec 09, 2025
153.50
158.90
150.60
158.00
158.00
+2.33%
8,694
0.15
Dec 08, 2025
167.00
167.00
151.20
154.40
154.40
-4.69%
11,602
0.21
Dec 05, 2025
160.00
162.00
160.00
160.75
160.75
-0.77%
3,214
0.06
Dec 04, 2025
163.00
165.00
161.95
162.00
162.00
-1.07%
6,483
0.11
Dec 03, 2025
170.60
170.60
163.00
163.75
163.75
-1.56%
3,443
0.06
Dec 02, 2025
171.85
171.85
165.20
166.35
166.35
-2.49%
9,390
0.16
Dec 01, 2025
160.20
175.80
160.20
170.60
170.60
+6.73%
112,996
2.02
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
Rows: