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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Allied Digital Services Limited (ADSL.NS) NSE