Allied Digital Services Limited - ADSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	183	178.56	178.56	184.72	175.2	761,838
September 25, 2025	192.31	184.43	184.43	193	183.75	670,834
September 24, 2025	201	193.3	193.3	202.63	191.1	443,599
September 23, 2025	197	200.93	200.93	203.99	196.01	609,701
September 22, 2025	197.5	196.82	196.82	204.49	195.45	780,659
September 19, 2025	203.6	198.88	198.88	205.35	197.8	732,118
September 18, 2025	203.7	203.19	203.19	208.78	201.14	2.35M
September 17, 2025	192.9	199.87	199.87	209.53	188.9	6.32M
September 16, 2025	169.4	194.49	194.49	199.5	169.4	13M
September 15, 2025	166.38	168.05	168.05	169.95	165	136,005
September 12, 2025	167	165.92	165.92	167.25	165	93,522
September 11, 2025	165.04	165.92	165.92	172	165.04	214,609
September 10, 2025	164.4	165.04	165.04	167.7	163.56	103,479
September 09, 2025	163.49	162.69	162.69	165.08	161.17	88,842
September 08, 2025	166.45	163.49	163.49	167.6	162.03	126,853
September 05, 2025	166.49	165.13	165.13	167.23	164.31	86,136
September 04, 2025	173.03	165.9	165.9	177.09	165	189,735
September 03, 2025	166.29	172.6	171.1	173.74	165.15	337,906
September 02, 2025	164.95	165.1	163.67	166.24	163.12	154,621
September 01, 2025	164	163.23	161.81	165.73	162.45	110,907
August 29, 2025	158.66	163.92	162.5	165.9	158.52	318,417
August 28, 2025	157.47	158.82	157.44	160	153.81	175,203
August 26, 2025	159.45	157.35	157.35	160.04	156.16	131,801
August 25, 2025	158.4	159.69	159.69	161.39	157.49	147,792
August 22, 2025	156.2	157.04	157.04	158.46	156	118,788
August 21, 2025	161.65	156.89	156.89	161.81	156.1	199,924
August 20, 2025	158.48	160.04	160.04	163.91	158.48	270,136
August 19, 2025	160.03	158.48	158.48	160.03	156.34	162,425
August 18, 2025	164	160.04	160.04	164	158.4	134,062
August 14, 2025	162	160.67	160.67	162.71	160.1	95,881
August 13, 2025	163.62	161.54	161.54	166.1	161	124,170
August 12, 2025	161.6	163.58	163.58	167.5	161.21	209,421
August 11, 2025	165.49	161.68	161.68	166	161.1	153,669
August 08, 2025	171.1	165.49	165.49	171.31	164	173,821
August 07, 2025	174.52	171.1	171.1	175.59	169	518,613
August 06, 2025	175.99	174.53	174.53	184.3	170.2	2.69M
August 05, 2025	155.72	173.21	173.21	180.8	154.3	758,170
August 04, 2025	157.35	155.72	155.72	158.49	147.61	564,241
August 01, 2025	158.5	157.35	157.35	160.11	156	127,608
July 31, 2025	160	158.62	158.62	162.7	158.13	165,796
July 30, 2025	165.6	161.86	161.86	166.11	161	103,778
July 29, 2025	162.08	164.77	164.77	165.5	160.65	145,630
July 28, 2025	171.74	162.08	162.08	171.74	161.1	221,445
July 25, 2025	176.68	171.74	171.74	176.68	170	116,308
July 24, 2025	177.58	176.83	176.83	179.51	176.5	72,210
July 23, 2025	178.3	177.58	177.58	179	176.5	67,463
July 22, 2025	178	178.3	178.3	180.88	178	80,607
July 21, 2025	180.2	178.65	178.65	180.2	177.81	96,461
July 18, 2025	179.48	180.2	180.2	181.56	179	89,965
July 17, 2025	181.31	179.47	179.47	181.94	179.15	122,784
July 16, 2025	182.83	181.31	181.31	184.41	180.95	99,785
July 15, 2025	183.7	182.83	182.83	185.98	182.16	91,970
July 14, 2025	179.19	183.8	183.8	187.85	179.09	440,097
July 11, 2025	180.34	178.2	178.2	180.73	178	140,737
July 10, 2025	180.8	181.05	181.05	183.2	180.5	120,412
July 09, 2025	177.9	181.58	181.58	183.4	177.4	184,857
July 08, 2025	179.35	178.03	178.03	181.79	177.05	120,462
July 07, 2025	180.96	180.5	180.5	182.5	178.8	96,954
July 04, 2025	182	181.33	181.33	183.75	180.25	130,148
July 03, 2025	179.75	181.83	181.83	183.98	179.75	112,243

Allied Digital Services Limited (ADSL.NS) NSE