tiprankstipranks
Trending News
More News >
Alldigi Tech Ltd (IN:ALLDIGI)
:ALLDIGI
India Market
Advertisement

Alldigi Tech Ltd (ALLDIGI) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2025
981.30
990.00
956.00
962.35
962.35
-0.95%
1,003
0.88
Aug 29, 2025
940.05
984.75
940.05
971.60
971.60
+2.48%
205
0.18
Aug 28, 2025
935.00
965.75
935.00
948.10
948.10
-0.80%
536
0.44
Aug 26, 2025
952.05
964.75
952.05
955.75
955.75
-0.41%
98
0.08
Aug 25, 2025
963.50
981.65
958.50
959.70
959.70
+0.03%
192
0.15
Aug 22, 2025
953.15
972.00
945.00
959.45
959.45
-0.11%
283
0.22
Aug 21, 2025
960.85
967.70
958.20
960.50
960.50
+0.82%
267
0.21
Aug 20, 2025
921.00
972.75
921.00
952.70
952.70
-0.04%
2,684
2.12
Aug 19, 2025
988.60
993.10
950.00
953.05
953.05
-5.67%
5,739
4.86
Aug 18, 2025
1,023.50
1,030.50
997.10
1,010.35
1,010.35
-0.81%
644
0.54
Aug 14, 2025
1,030.70
1,037.95
1,005.90
1,018.65
1,018.65
-1.24%
346
0.29
Aug 13, 2025
1,015.05
1,040.00
1,015.00
1,031.40
1,031.40
+0.94%
184
0.15
Aug 12, 2025
1,034.90
1,051.00
1,020.00
1,021.80
1,021.80
-2.03%
445
0.33
Aug 11, 2025
1,005.05
1,047.35
1,005.00
1,042.95
1,042.95
-0.19%
985
0.72
Aug 08, 2025
1,046.30
1,054.95
1,031.20
1,044.95
1,044.95
+0.36%
3,538
2.70
Aug 07, 2025
1,001.00
1,076.75
1,001.00
1,071.25
1,041.25
+3.17%
3,209
2.54
Aug 06, 2025
1,080.00
1,090.15
1,059.20
1,068.20
1,038.28
+3.17%
1,129
0.90
Aug 05, 2025
1,084.95
1,084.95
1,050.00
1,065.25
1,035.42
+3.40%
1,446
1.16
Aug 04, 2025
1,042.70
1,076.00
1,039.55
1,059.90
1,030.22
+5.91%
3,280
2.66
Aug 01, 2025
1,084.75
1,084.75
1,003.10
1,029.60
1,000.77
+6.57%
845
0.69
Jul 31, 2025
1,010.00
1,021.30
942.20
994.00
966.16
-2.62%
10,960
10.16
Jul 30, 2025
980.00
1,057.45
980.00
1,050.20
1,020.79
+6.71%
823
0.75
Jul 29, 2025
993.35
1,017.50
989.30
1,012.50
984.14
+5.54%
371
0.34
Jul 28, 2025
994.00
1,040.30
982.00
987.00
959.36
+2.10%
1,383
1.29
Jul 25, 2025
971.05
1,009.00
971.00
994.60
966.75
+4.29%
1,928
1.84
Jul 24, 2025
983.00
984.10
978.50
981.15
953.67
+4.10%
439
0.41
Jul 23, 2025
960.85
973.00
958.65
969.65
942.50
+3.31%
434
0.40
Jul 22, 2025
955.75
976.70
955.75
965.65
938.61
+3.95%
593
0.55
Jul 21, 2025
950.95
1,000.00
949.50
955.75
928.98
+3.06%
105
0.10
Jul 18, 2025
957.90
964.60
944.30
954.05
927.33
+2.16%
540
0.50
Jul 17, 2025
963.55
963.55
951.75
960.80
933.89
+3.54%
142
0.13
Jul 16, 2025
968.35
968.35
946.60
954.65
927.92
+2.17%
417
0.39
Jul 15, 2025
956.65
965.70
947.00
961.30
934.38
+4.99%
392
0.36
Jul 14, 2025
947.60
955.85
942.00
942.00
915.62
+2.16%
162
0.15
Jul 11, 2025
946.95
958.00
942.25
948.65
922.08
+3.41%
121
0.11
Jul 10, 2025
957.50
957.55
941.45
943.80
917.37
+2.15%
446
0.40
Jul 09, 2025
957.65
957.65
937.65
950.55
923.93
+2.56%
559
0.48
Jul 08, 2025
936.35
973.80
927.55
953.50
926.80
+6.13%
3,557
3.23
Jul 07, 2025
916.30
935.50
916.30
924.35
898.46
+2.13%
1,280
1.17
Jul 04, 2025
929.60
932.00
914.30
931.15
905.07
+3.65%
1,635
1.50
Jul 03, 2025
934.95
934.95
909.50
924.25
898.37
+2.28%
1,193
1.08
Jul 02, 2025
901.75
930.00
901.75
929.65
903.62
+3.95%
555
0.51
Jul 01, 2025
935.80
935.80
914.50
920.05
894.28
+1.97%
343
0.31
Jun 30, 2025
918.45
929.30
915.50
928.30
902.30
+4.15%
398
0.36
Jun 27, 2025
921.40
933.00
914.80
916.95
891.27
+1.92%
805
0.73
Jun 26, 2025
921.70
925.60
911.00
925.60
899.68
+3.67%
104
0.09
Jun 25, 2025
916.25
924.45
914.60
918.55
892.83
+3.16%
146
0.13
Jun 24, 2025
916.75
924.15
912.05
916.10
890.44
+3.00%
429
0.38
Jun 23, 2025
899.75
928.00
890.50
915.00
889.38
+3.90%
1,330
1.13
Jun 20, 2025
902.00
912.55
898.20
906.00
880.63
+3.37%
376
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis