Allied Digital Services Limited (ADSL.NS) NSE

Currency In INR

ADSL.NS Historical Return

If you invested ₹1000 in Allied Digital Services Limited (ADSL.NS) 10 years ago, it would be worth ₹3,705.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,721.58, while ₹1000 invested 1 year ago would be worth ₹742.63. This corresponds to total returns of 270.52%, 72.16%, -25.74%, respectively, with annualized returns of 13.99%, 11.47%, -25.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADSL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	113.91	114.64	114.64	115	113.32	73,862
July 30, 2026	113.6	113.91	113.91	114.58	112.94	95,785
July 29, 2026	113.5	114.46	114.46	115.84	112	114,663
July 28, 2026	115.49	113.57	113.57	118.33	113.1	263,497
July 27, 2026	119.2	116.36	116.36	119.25	115.68	167,678
July 24, 2026	112.95	118.14	118.14	121.7	111.51	560,122
July 23, 2026	116.95	113.93	113.93	116.95	113.2	107,764
July 22, 2026	118.8	116.85	116.85	118.8	116	105,242
July 21, 2026	118.6	118.35	118.35	120.49	117.52	117,398
July 20, 2026	118.92	118.58	118.58	120.2	117.12	86,142
July 17, 2026	120.05	119.54	119.54	120.84	118.15	92,274
July 16, 2026	122.4	120.72	120.72	123.26	119.94	187,322
July 15, 2026	123.79	121.45	121.45	124.3	120.32	100,021
July 14, 2026	124	123.1	123.1	126.85	122.34	136,475
July 13, 2026	118.75	125.74	125.74	129.75	118	775,038
July 10, 2026	119.65	120.06	120.06	121.79	119.01	103,084
July 09, 2026	116.99	117.88	117.88	119.17	116.41	116,428
July 08, 2026	120.5	116.82	116.82	121.52	115.82	142,036
July 07, 2026	122.39	120.7	120.7	123.27	120.38	98,560
July 06, 2026	124.49	122.74	122.74	125	121.9	105,058
July 03, 2026	126.16	124.63	124.63	127.26	123.35	112,084
July 02, 2026	125.59	126.16	126.16	128	125.17	123,969
July 01, 2026	127.7	125.59	125.59	128.7	125.2	109,731
June 30, 2026	124.95	127.63	127.63	132	123.5	453,335
June 29, 2026	126.24	124.45	124.45	126.24	122.9	216,578
June 25, 2026	128.8	128.25	128.25	137.3	127.1	2.49M
June 24, 2026	119.51	128.62	128.62	137.64	117.21	6.11M
June 23, 2026	123.47	119.51	119.51	123.47	119.15	106,476
June 22, 2026	123.83	123.06	123.06	123.83	121.52	83,825
June 19, 2026	120.8	123.83	123.83	126	119.41	276,086
June 18, 2026	122.9	121.29	121.29	123	120.32	89,568
June 17, 2026	122	122.87	122.87	125.8	121	159,437
June 16, 2026	120	121.66	121.66	124.2	119.92	142,198
June 15, 2026	120.5	119.99	119.99	121.28	119.1	101,975
June 12, 2026	115.05	117.44	117.44	118.98	114.99	105,056
June 11, 2026	116	114.14	114.14	116.01	112.77	119,226
June 10, 2026	119.12	117.07	117.07	120.7	116.12	85,035
June 09, 2026	120	119.12	119.12	120.72	116.9	100,892
June 08, 2026	121.35	118.97	118.97	121.35	118	108,027
June 05, 2026	120	121.35	121.35	123	119.43	115,053
June 04, 2026	121.63	119.97	119.97	122.7	119.61	116,897
June 03, 2026	123	121.63	121.63	123.89	119	132,250
June 02, 2026	120.38	123.41	123.41	126.68	117.7	316,173
June 01, 2026	121	119.1	119.1	122.48	118.5	100,679
May 29, 2026	122	120.33	120.33	123.26	119.22	117,868
May 27, 2026	123.94	122.38	122.38	123.94	122	87,583
May 26, 2026	123.4	122.05	122.05	125.44	121.11	136,677
May 25, 2026	123.48	124.12	124.12	125.4	123.06	163,859
May 22, 2026	125	122.22	122.22	127.99	120	502,876
May 21, 2026	126.99	129.68	129.68	136.8	125.02	655,388
May 20, 2026	122.69	124.22	124.22	125	121.51	114,560
May 19, 2026	122.56	124.56	124.56	127.99	122.56	146,438
May 18, 2026	125	122.56	122.56	125	119.5	169,212
May 15, 2026	125.88	125.69	125.69	131.09	124	218,473
May 14, 2026	127.9	125.88	125.88	129.24	122.08	225,174
May 13, 2026	123.88	126.01	126.01	129.38	123.11	257,750
May 12, 2026	132.99	123.87	123.87	133	123.21	337,072
May 11, 2026	138.65	133.41	133.41	138.99	133	298,270
May 08, 2026	133.8	140.02	140.02	144.9	131.25	1.62M
May 07, 2026	132.51	133.93	133.93	137.67	131.22	504,496