Allied Digital Services Limited (ADSL.NS) NSE

123.41

+4.31(+3.62%)

Updated at June 02 03:29PM

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 ₹4,036.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,065.79, while ₹1000 invested 1 year ago would be worth ₹641.62. This corresponds to total returns of 303.7%, 106.58%, -35.84%, respectively, with annualized returns of 14.97%, 15.61%, -35.84%.

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
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
May 06, 2026	136.42	132.61	132.61	140	131.06	1.45M
May 05, 2026	116.9	135.01	135.01	137.49	116	6.49M
May 04, 2026	117.28	116.25	116.25	117.81	114.6	105,893
April 30, 2026	114.53	114.59	114.59	116.39	113.41	70,987
April 29, 2026	117.4	116.04	116.04	118.39	115.4	99,526
April 28, 2026	117.9	116.3	116.3	119	115.58	119,319
April 27, 2026	114.9	117.66	117.66	119.25	114.25	193,322
April 24, 2026	118.3	113.8	113.8	118.5	112	166,333
April 23, 2026	118.9	117.7	117.7	121.64	117	78,224
April 22, 2026	120	119.96	119.96	120.59	117.11	109,848
April 21, 2026	118.4	118.96	118.96	120.11	118.02	78,666
April 20, 2026	122.78	118.4	118.4	122.78	117.63	218,623
April 17, 2026	121.83	122.17	122.17	123.5	121.2	158,776
April 16, 2026	119.8	121.23	121.23	122	116.63	256,805
April 15, 2026	114.1	117.75	117.75	118.25	114.1	166,911
April 13, 2026	111	112.89	112.89	114.35	108.9	206,975
April 10, 2026	114.88	114.66	114.66	115.95	113.5	130,531
April 09, 2026	114	112.98	112.98	116.11	108.46	295,856
April 08, 2026	110	113.2	113.2	115	107.33	360,896
April 07, 2026	102.99	105.13	105.13	106.2	100	231,048
April 06, 2026	98.56	102.9	102.9	103.97	97.15	249,931
April 02, 2026	94.5	99.9	99.04	99.9	93.41	185,557
April 01, 2026	91	97.46	97.46	98	89.06	330,042
March 30, 2026	91.1	87.17	87.17	93	86.27	435,573
March 27, 2026	98.2	91.75	91.75	99.6	91	485,360
March 25, 2026	99	99.21	99.21	102.97	98.45	246,916
March 24, 2026	97.7	98.15	98.15	99.33	96.27	204,884
March 23, 2026	100.03	95.97	95.97	101.05	95	190,094
March 20, 2026	-1	-1	101.55	-1	-1	0
March 19, 2026	103	99.98	99.98	104.35	99.05	187,443
March 18, 2026	101.65	105.4	105.4	107.4	101.4	331,329
March 17, 2026	97.5	101.9	101.9	105.89	96.91	525,979
March 16, 2026	97.9	96.78	96.78	99.48	95.1	265,661
March 13, 2026	103.1	99.66	99.66	103.35	98.96	197,486
March 12, 2026	105	103.57	103.57	106	102	150,819
March 11, 2026	107.5	105.09	105.09	109.69	104.46	104,098
March 10, 2026	103.7	106.44	106.44	107.5	103	209,146
March 09, 2026	104.81	102.24	102.24	105.59	101	238,298
March 06, 2026	107	106.93	106.93	109.89	106.1	123,997
March 05, 2026	109	107.32	107.32	112.11	105.6	250,193
March 04, 2026	-1	-1	108.64	-1	-1	0
March 02, 2026	110	112.85	112.85	114.98	109	200,830