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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	163	162.3	162.3	165.5	161.81	89,044
December 03, 2025	166.03	163.58	163.58	167.1	162.6	125,627
December 02, 2025	170	166.63	166.63	170	164.58	175,084
December 01, 2025	161.19	170.85	170.85	177.99	161.19	1.44M
November 28, 2025	161.7	160.3	160.3	162	159.2	87,710
November 27, 2025	162.7	161.68	161.68	164.9	161.3	97,328
November 26, 2025	162.48	161.73	161.73	163	160.7	74,751
November 25, 2025	162	160.51	160.51	163.28	160.2	88,747
November 24, 2025	166.06	160.37	160.37	167.39	160	148,666
November 21, 2025	164.05	166.06	166.06	171.45	164.05	191,351
November 19, 2025	169	168.44	168.44	170.5	167.1	88,820
November 18, 2025	169.41	168.59	168.59	170.84	167.75	85,172
November 17, 2025	170.44	171.16	171.16	172.68	169.99	76,495
November 14, 2025	170	170.44	170.44	172.45	168.51	80,440
November 13, 2025	173	170.45	170.45	173.37	169.88	125,962
November 12, 2025	168.97	172.97	172.97	175.65	168.97	219,488
November 11, 2025	167.99	168.97	168.97	170.29	165.61	124,530
November 10, 2025	173.8	167.35	167.35	175.6	167	220,152
November 07, 2025	168.49	173.43	173.43	175.5	164.23	268,702
November 06, 2025	176	169.95	169.95	176	168.8	195,046
November 04, 2025	178.44	176.27	176.27	179.65	175.74	100,826
November 03, 2025	180.31	177.59	177.59	180.78	176.8	116,663
October 31, 2025	179.51	179.61	179.61	182.2	178.5	105,398
October 30, 2025	180.15	179.4	179.4	182.89	178.11	133,431
October 29, 2025	179.7	181.21	181.21	181.75	179.13	109,762
October 28, 2025	183.8	179.42	179.42	183.82	178.67	158,531
October 27, 2025	182.39	183.02	183.02	185.65	181.25	195,975
October 24, 2025	182.97	181.73	181.73	183	180.59	161,235
October 23, 2025	186	183.91	183.91	186.88	182	212,853
October 21, 2025	184.01	185.19	185.19	186	184.01	59,812
October 20, 2025	182.54	183.21	183.21	185	178.12	248,899
October 17, 2025	184.21	182.13	182.13	184.95	180.6	181,872
October 16, 2025	184.98	184.21	184.21	187.22	180.3	854,962
October 15, 2025	184	184.75	184.75	187.6	182.45	161,849
October 14, 2025	189	182.69	182.69	189	181.9	246,033
October 13, 2025	188.5	188.37	188.37	189.34	186.4	209,767
October 10, 2025	192	190.42	190.42	193.98	189.5	231,654
October 09, 2025	193.24	190.86	190.86	195.46	188.5	274,576
October 08, 2025	196.37	193.24	193.24	200.79	192.41	329,743
October 07, 2025	201.2	196.37	196.37	202.63	193.81	481,502
October 06, 2025	199	201.12	201.12	204.65	197.54	1.3M
October 03, 2025	182.9	196.87	196.87	198.99	180.42	1.68M
October 01, 2025	178.4	182.33	182.33	183	177.46	240,089
September 30, 2025	179.01	178.47	178.47	183.46	176	387,886
September 29, 2025	181.99	177.88	177.88	182	176.81	312,866
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

Allied Digital Services Limited (ADSL.NS) NSE