Education
About Us
Working with TipRanks
Follow Us
Allied Digital Services Limited (IN:ADSL)
:ADSL
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Aug 26, 2025
158.00
159.85
156.85
157.20
157.20
-1.60%
24,328
0.58
Aug 25, 2025
157.05
161.05
157.05
159.75
159.75
+1.69%
26,868
0.64
Aug 22, 2025
155.60
158.45
155.60
157.10
157.10
0.00%
20,039
0.48
Aug 21, 2025
159.85
161.75
156.05
157.10
157.10
-1.78%
10,281
0.24
Aug 20, 2025
158.50
163.10
158.45
159.95
159.95
+0.95%
14,156
0.34
Aug 19, 2025
159.50
159.50
156.40
158.45
158.45
-1.12%
26,301
0.62
Aug 18, 2025
161.20
162.90
159.20
160.25
160.25
-0.31%
24,077
0.57
Aug 14, 2025
162.05
164.80
160.00
160.75
160.75
-0.59%
15,646
0.37
Aug 13, 2025
161.35
165.65
160.95
161.70
161.70
-1.04%
16,740
0.39
Aug 12, 2025
161.70
167.10
161.00
163.40
163.40
+1.05%
43,747
1.02
Aug 11, 2025
164.65
165.70
161.00
161.70
161.70
-2.27%
9,632
0.22
Aug 08, 2025
168.10
171.30
164.00
165.45
165.45
-3.42%
33,536
0.78
Aug 07, 2025
175.75
175.85
168.80
171.30
171.30
-1.75%
28,925
0.68
Aug 06, 2025
176.55
184.05
170.05
174.35
174.35
+0.03%
268,834
6.99
Aug 05, 2025
156.30
181.10
153.90
174.30
174.30
+11.52%
117,490
3.20
Aug 04, 2025
157.40
158.95
147.50
156.30
156.30
-0.70%
83,655
2.36
Aug 01, 2025
158.15
160.20
156.15
157.40
157.40
-0.60%
9,242
0.26
Jul 31, 2025
160.20
162.70
157.20
158.35
158.35
-2.25%
45,669
1.29
Jul 30, 2025
162.00
166.35
161.30
162.00
162.00
-1.88%
27,377
0.78
Jul 29, 2025
161.60
167.00
160.45
165.10
165.10
+1.79%
37,844
1.09
Jul 28, 2025
171.00
171.00
161.00
162.20
162.20
-5.67%
60,898
1.79
Jul 25, 2025
175.10
176.05
171.00
171.95
171.95
-2.77%
29,276
0.86
Jul 24, 2025
176.15
179.50
176.15
176.85
176.85
-0.45%
10,296
0.30
Jul 23, 2025
184.85
184.85
176.45
177.65
177.65
-0.36%
25,383
0.74
Jul 22, 2025
186.45
186.45
178.00
178.30
178.30
-0.31%
15,682
0.46
Jul 21, 2025
180.30
180.30
177.80
178.85
178.85
-0.80%
18,404
0.54
Jul 18, 2025
179.70
181.55
179.10
180.30
180.30
+0.59%
3,631
0.11
Jul 17, 2025
185.40
185.40
179.05
179.25
179.25
-1.02%
5,602
0.16
Jul 16, 2025
182.75
184.15
181.00
181.10
181.10
-0.90%
7,647
0.22
Jul 15, 2025
184.10
185.70
182.25
182.75
182.75
-0.71%
24,725
0.71
Jul 14, 2025
178.75
187.80
178.75
184.05
184.05
+3.22%
50,482
1.47
Jul 11, 2025
180.80
180.80
178.05
178.30
178.30
-1.63%
19,418
0.56
Jul 10, 2025
181.95
183.30
180.80
181.25
181.25
-0.03%
2,999
0.09
Jul 09, 2025
177.10
183.45
177.10
181.30
181.30
+1.88%
11,279
0.32
Jul 08, 2025
180.30
181.45
177.25
177.95
177.95
-1.28%
7,856
0.22
Jul 07, 2025
181.25
182.35
179.00
180.25
180.25
-0.55%
4,459
0.12
Jul 04, 2025
182.60
183.50
180.30
181.25
181.25
-0.14%
12,408
0.34
Jul 03, 2025
180.00
184.15
180.00
181.50
181.50
+0.14%
16,361
0.44
Jul 02, 2025
180.25
182.60
179.80
181.25
181.25
-0.36%
7,025
0.18
Jul 01, 2025
185.90
185.90
181.60
181.90
181.90
-0.22%
25,059
0.64
Jun 30, 2025
187.00
187.00
181.20
182.30
182.30
-0.68%
14,113
0.35
Jun 27, 2025
183.00
187.00
183.00
183.55
183.55
-0.94%
27,767
0.68
Jun 26, 2025
186.40
187.50
184.45
185.30
185.30
+0.14%
17,477
0.43
Jun 25, 2025
179.90
185.45
179.90
185.05
185.05
+2.15%
5,704
0.14
Jun 24, 2025
178.00
184.25
178.00
181.15
181.15
+2.34%
12,936
0.31
Jun 23, 2025
177.55
178.00
176.30
177.00
177.00
-0.87%
11,976
0.28
Jun 20, 2025
189.00
189.00
175.50
178.55
178.55
+1.68%
20,251
0.46
Jun 19, 2025
177.05
181.80
175.10
175.60
175.60
-2.74%
42,584
0.98
Jun 18, 2025
183.80
184.85
179.45
180.55
180.55
-1.87%
49,036
1.13
Jun 17, 2025
190.80
190.80
183.00
184.00
184.00
-0.65%
9,940
0.23
Rows: