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 ₹4,211.4 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹906.36, while ₹1000 invested 1 year ago would be worth ₹615.02. This corresponds to total returns of 321.14%, -9.36%, -38.5%, respectively, with annualized returns of 15.47%, -1.95%, -38.5%.

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
November 11, 2026	106.85	106.38	106.38	107.59	105.3	105,194
November 09, 2026	107.4	105.29	105.29	107.4	104	68,355
November 08, 2026	105.59	105.74	105.74	107.38	104.15	18,177
November 06, 2026	103.97	105.54	105.54	106.23	102.8	79,629
November 05, 2026	106.9	105.25	105.25	107.98	104.51	112,425
November 04, 2026	106.1	104.49	104.49	106.1	102.01	110,857
November 03, 2026	107.9	106.42	106.42	109.75	104.4	76,813
November 02, 2026	105.3	106.48	106.48	108.8	103.54	103,132
October 30, 2026	106.4	105.27	105.27	109.18	103.01	138,528
October 29, 2026	99.97	108.21	108.21	112	99.01	1.22M
October 28, 2026	98.2	99.62	99.62	100.49	96.8	101,168
October 27, 2026	96.05	98.2	98.2	99.7	96.05	65,090
October 26, 2026	95.86	96.9	96.9	98	92.2	150,469
October 23, 2026	96.7	95	95	98.79	91.81	187,535
October 22, 2026	100	97.43	97.43	101.81	96.91	110,743
October 21, 2026	103.52	100.33	100.33	105	99.36	142,344
October 19, 2026	106.39	103.43	103.43	107.99	102.8	80,174
October 16, 2026	106.7	106.39	106.39	107.68	105.32	106,079
October 15, 2026	108.4	105.96	105.96	109	105.51	101,579
October 14, 2026	107	108.85	108.85	112.16	107	239,335
October 13, 2026	108.5	107.84	107.84	109.5	105	219,290
October 12, 2026	109.97	108.68	108.68	110.44	104.6	478,566
October 09, 2026	98.82	109.97	109.97	115.4	98.82	4.13M
October 08, 2026	102.77	98.42	98.42	105	98.1	183,260
October 07, 2026	102.39	102.04	102.04	104.28	101.32	137,109
October 06, 2026	105.51	103.82	103.82	107.09	102.92	219,245
October 05, 2026	108.89	105.51	105.51	109.48	103.11	165,639
October 01, 2026	107	106.38	106.38	107.77	103	188,974
September 30, 2026	110.8	108.53	108.53	113.37	108	187,491
September 29, 2026	114	109.99	109.99	114.3	108.27	594,805
September 28, 2026	124	116.66	116.66	126.2	113.5	5.75M
September 25, 2026	97.98	115.52	115.52	115.52	97	2.25M
September 24, 2026	97.1	96.27	96.27	98.69	95.62	123,378
September 23, 2026	96.63	97.78	97.78	98.5	96.12	76,698
September 22, 2026	96.35	96.44	96.44	98.19	96.02	59,418
September 21, 2026	96.29	96.94	96.94	99	95.52	77,436
September 18, 2026	96.98	96.29	96.29	97.46	95.5	57,062
September 17, 2026	95.26	96.99	96.99	98.26	95.26	110,089
September 16, 2026	98.5	95.26	95.26	98.5	94.02	114,360
September 15, 2026	100.68	97.02	97.02	101.6	96.15	112,407
September 11, 2026	98.38	100.21	100.21	101	97.05	98,201
September 10, 2026	99.52	98.54	98.54	101.49	97.5	91,385
September 09, 2026	101.57	99.68	99.68	102.38	99.12	92,053
September 08, 2026	101.55	101.23	101.23	102	99.75	91,732
September 07, 2026	103.08	101.46	101.46	103.99	100.21	127,328
September 04, 2026	105.24	104.13	104.13	105.72	103.5	63,640
September 03, 2026	104.16	104.85	104.85	105.82	103.01	77,598
September 02, 2026	103.8	103.9	103.9	104.94	100.65	60,884
September 01, 2026	105	103.94	103.94	105.89	103.12	87,146
August 31, 2026	106	105.19	105.19	106.32	104.11	76,759
August 28, 2026	107	106.21	106.21	108.79	105.7	87,735
August 27, 2026	109.7	107.53	107.53	109.79	107	77,160
August 26, 2026	109	109.48	109.48	111	109	66,238
August 25, 2026	107.35	108.51	108.51	108.9	106	63,096
August 24, 2026	108.57	107.56	107.56	110.89	103.55	98,575
August 21, 2026	109.35	108.49	108.49	109.65	108	109,139
August 20, 2026	110.48	109.63	109.63	111.89	109.03	85,546
August 19, 2026	111.01	109.39	109.39	111.01	109.12	58,919
August 18, 2026	111.2	110.38	110.38	112.48	110	82,917
August 17, 2026	113.6	111.06	111.06	113.6	110.32	87,087