Advertisement
U.S. Markets open in 7 hrs 52 mins
S&P Futures
5,878.75 +7.75 (+0.13%) Dow Futures
42,449.00 +2.00 (+0.00%) Nasdaq Futures
20,723.75 +27.25 (+0.13%) Russell 2000 Futures
2,250.00 -0.30 (-0.01%) Crude Oil
67.69 +0.48 (+0.71%) Gold
2,793.10 +12.00 (+0.43%)
Allied Digital Services Limited (ADSL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 11:08AM IST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 268.45 | 271.05 | 262.50 | 264.95 | 264.95 | 273,469 |
| Oct 29, 2024 | 281.00 | 281.05 | 266.05 | 267.10 | 267.10 | 510,037 |
| Oct 28, 2024 | 279.80 | 287.10 | 262.45 | 281.35 | 281.35 | 604,227 |
| Oct 25, 2024 | 291.95 | 292.00 | 275.00 | 277.40 | 277.40 | 560,106 |
| Oct 24, 2024 | 296.75 | 299.40 | 287.00 | 290.75 | 290.75 | 413,879 |
| Oct 23, 2024 | 281.50 | 303.05 | 280.95 | 296.50 | 296.50 | 888,098 |
| Oct 22, 2024 | 301.75 | 310.00 | 280.00 | 281.55 | 281.55 | 952,641 |
| Oct 21, 2024 | 296.20 | 315.00 | 296.20 | 300.00 | 300.00 | 2,595,060 |
| Oct 18, 2024 | 286.50 | 298.25 | 280.35 | 293.55 | 293.55 | 771,496 |
| Oct 17, 2024 | 301.40 | 303.50 | 289.00 | 290.95 | 290.95 | 621,449 |
| Oct 16, 2024 | 287.05 | 305.00 | 287.05 | 300.75 | 300.75 | 1,599,493 |
| Oct 15, 2024 | 283.00 | 306.00 | 272.80 | 289.10 | 289.10 | 923,038 |
| Oct 14, 2024 | 285.45 | 286.25 | 275.00 | 278.85 | 278.85 | 336,053 |
| Oct 11, 2024 | 285.80 | 295.50 | 280.30 | 285.05 | 285.05 | 588,813 |
| Oct 10, 2024 | 289.00 | 291.00 | 281.00 | 285.15 | 285.15 | 473,152 |
| Oct 09, 2024 | 285.45 | 298.75 | 281.60 | 287.40 | 287.40 | 1,299,563 |
| Oct 08, 2024 | 241.00 | 288.90 | 240.00 | 283.30 | 283.30 | 2,424,426 |
| Oct 07, 2024 | 262.95 | 268.40 | 241.00 | 244.55 | 244.55 | 640,164 |
| Oct 04, 2024 | 264.00 | 270.00 | 255.90 | 262.95 | 262.95 | 381,349 |
| Oct 03, 2024 | 270.15 | 278.20 | 259.00 | 263.60 | 263.60 | 537,780 |
| Oct 01, 2024 | 271.60 | 280.25 | 270.10 | 277.00 | 277.00 | 461,245 |
| Sep 30, 2024 | 261.00 | 274.70 | 259.10 | 270.00 | 270.00 | 599,538 |
| Sep 27, 2024 | 269.80 | 272.70 | 260.50 | 261.35 | 261.35 | 439,043 |
| Sep 26, 2024 | 271.00 | 283.45 | 266.15 | 268.35 | 268.35 | 797,502 |
| Sep 25, 2024 | 273.60 | 274.95 | 262.00 | 270.15 | 270.15 | 762,947 |
| Sep 24, 2024 | 288.15 | 289.15 | 270.00 | 273.40 | 273.40 | 783,931 |
| Sep 23, 2024 | 285.00 | 292.95 | 282.15 | 287.85 | 287.85 | 455,720 |
| Sep 20, 2024 | 285.70 | 290.00 | 279.05 | 283.45 | 283.45 | 547,411 |
| Sep 19, 2024 | 295.25 | 301.55 | 275.70 | 284.40 | 284.40 | 1,159,142 |
| Sep 18, 2024 | 299.95 | 304.95 | 290.50 | 293.70 | 293.70 | 843,180 |
| Sep 17, 2024 | 307.75 | 308.60 | 295.05 | 297.85 | 297.85 | 699,367 |
| Sep 16, 2024 | 296.90 | 319.00 | 296.90 | 306.25 | 306.25 | 2,427,318 |
| Sep 13, 2024 | 304.50 | 305.00 | 292.30 | 294.75 | 294.75 | 963,609 |
| Sep 12, 2024 | 292.45 | 309.00 | 291.25 | 305.45 | 305.45 | 1,905,662 |
| Sep 11, 2024 | 300.00 | 311.95 | 288.70 | 290.50 | 290.50 | 1,400,522 |
| Sep 10, 2024 | 311.05 | 314.70 | 298.35 | 300.55 | 300.55 | 1,152,228 |
| Sep 09, 2024 | 294.40 | 314.90 | 280.65 | 309.35 | 309.35 | 2,856,557 |
| Sep 06, 2024 | 302.00 | 311.00 | 287.05 | 294.05 | 294.05 | 2,167,985 |
| Sep 05, 2024 | 301.95 | 319.90 | 295.00 | 302.45 | 302.45 | 8,841,135 |
| Sep 04, 2024 | 263.00 | 303.40 | 259.00 | 293.90 | 293.90 | 7,120,893 |
| Sep 03, 2024 | 284.40 | 291.05 | 263.05 | 265.50 | 265.50 | 4,681,076 |
| Sep 02, 2024 | 269.90 | 295.00 | 268.45 | 281.45 | 281.45 | 11,956,002 |
| Aug 30, 2024 | 239.80 | 277.45 | 237.39 | 265.03 | 265.03 | 15,349,701 |
| Aug 29, 2024 | 231.65 | 251.30 | 231.65 | 237.52 | 237.52 | 3,942,288 |
| Aug 28, 2024 | 231.00 | 238.80 | 229.00 | 230.81 | 230.81 | 1,143,527 |
| Aug 27, 2024 | 238.00 | 252.00 | 229.50 | 230.62 | 230.62 | 3,723,737 |
| Aug 26, 2024 | 222.00 | 238.50 | 217.01 | 235.38 | 235.38 | 2,980,290 |
| Aug 23, 2024 | 221.00 | 224.80 | 218.55 | 220.90 | 220.90 | 447,682 |
| Aug 22, 2024 | 226.95 | 235.99 | 218.50 | 220.00 | 220.00 | 1,585,333 |
| Aug 21, 2024 | 217.95 | 227.35 | 215.64 | 224.67 | 224.67 | 1,118,409 |
| Aug 20, 2024 | 222.00 | 223.30 | 215.40 | 216.63 | 216.63 | 376,044 |
| Aug 19, 2024 | 220.00 | 230.00 | 217.60 | 220.76 | 220.76 | 2,159,217 |
| Aug 16, 2024 | 207.85 | 215.10 | 205.52 | 212.54 | 212.54 | 335,821 |
| Aug 14, 2024 | 206.70 | 208.49 | 201.31 | 205.93 | 205.93 | 371,510 |
| Aug 13, 2024 | 211.70 | 213.23 | 203.52 | 205.17 | 205.17 | 371,156 |
| Aug 12, 2024 | 207.00 | 214.25 | 204.00 | 210.46 | 210.46 | 500,889 |
| Aug 09, 2024 | 213.80 | 214.95 | 206.58 | 207.95 | 207.95 | 340,941 |
| Aug 08, 2024 | 209.50 | 214.30 | 207.76 | 210.64 | 210.64 | 491,547 |
| Aug 07, 2024 | 207.50 | 210.20 | 203.30 | 209.09 | 209.09 | 372,861 |
| Aug 06, 2024 | 205.49 | 211.19 | 198.00 | 200.03 | 200.03 | 462,414 |
| Aug 05, 2024 | 205.00 | 211.88 | 201.00 | 202.30 | 202.30 | 715,660 |
| Aug 02, 2024 | 208.00 | 220.96 | 208.00 | 213.47 | 213.47 | 650,672 |
| Aug 01, 2024 | 220.00 | 220.99 | 212.53 | 213.66 | 213.66 | 534,508 |
| Jul 31, 2024 | 224.87 | 224.87 | 216.01 | 217.94 | 217.94 | 1,927,482 |
| Jul 30, 2024 | 232.20 | 238.60 | 228.10 | 233.26 | 233.26 | 835,836 |
| Jul 29, 2024 | 231.70 | 236.00 | 224.75 | 230.57 | 230.57 | 776,546 |
| Jul 26, 2024 | 229.60 | 234.90 | 222.61 | 228.37 | 228.37 | 505,070 |
| Jul 25, 2024 | 220.30 | 235.00 | 218.01 | 227.91 | 227.91 | 744,351 |
| Jul 24, 2024 | 223.00 | 227.94 | 220.35 | 224.28 | 224.28 | 429,781 |
| Jul 23, 2024 | 219.95 | 225.05 | 202.00 | 222.87 | 222.87 | 680,435 |
| Jul 22, 2024 | 216.50 | 226.50 | 212.30 | 218.95 | 218.95 | 409,301 |
| Jul 19, 2024 | 229.00 | 230.59 | 215.00 | 217.82 | 217.82 | 635,448 |
| Jul 18, 2024 | 230.00 | 234.30 | 220.25 | 226.76 | 226.76 | 924,929 |
| Jul 16, 2024 | 254.00 | 254.00 | 223.47 | 227.84 | 227.84 | 1,973,481 |
| Jul 15, 2024 | 224.00 | 239.12 | 223.40 | 239.12 | 239.12 | 2,424,238 |
| Jul 12, 2024 | 224.00 | 226.10 | 216.10 | 217.39 | 217.39 | 433,568 |
| Jul 11, 2024 | 214.90 | 228.00 | 214.90 | 220.84 | 220.84 | 1,095,179 |
| Jul 10, 2024 | 218.75 | 218.75 | 202.98 | 213.42 | 213.42 | 775,484 |
| Jul 09, 2024 | 218.10 | 226.00 | 209.01 | 216.87 | 216.87 | 880,716 |
| Jul 08, 2024 | 224.10 | 226.04 | 216.00 | 218.09 | 218.09 | 754,532 |
| Jul 05, 2024 | 223.82 | 234.08 | 220.50 | 221.92 | 221.92 | 1,048,496 |
| Jul 04, 2024 | 232.10 | 233.00 | 222.56 | 223.82 | 223.82 | 1,137,440 |
| Jul 03, 2024 | 217.00 | 236.49 | 217.00 | 231.12 | 231.12 | 3,400,432 |
| Jul 02, 2024 | 218.00 | 238.80 | 210.25 | 220.12 | 220.12 | 12,888,853 |
| Jul 01, 2024 | 190.00 | 219.25 | 188.78 | 217.40 | 217.40 | 12,944,636 |
| Jun 28, 2024 | 169.10 | 185.00 | 166.05 | 182.71 | 182.71 | 3,715,302 |
| Jun 27, 2024 | 161.10 | 172.50 | 159.70 | 168.60 | 168.60 | 1,601,142 |
| Jun 26, 2024 | 165.85 | 166.90 | 160.50 | 161.02 | 161.02 | 410,786 |
| Jun 25, 2024 | 163.82 | 172.72 | 163.81 | 165.76 | 165.76 | 2,084,904 |
| Jun 24, 2024 | 156.70 | 165.33 | 153.90 | 163.08 | 163.08 | 1,119,584 |
| Jun 21, 2024 | 161.95 | 162.90 | 154.52 | 155.17 | 155.17 | 605,596 |
| Jun 20, 2024 | 162.52 | 167.80 | 160.00 | 160.79 | 160.79 | 2,733,295 |
| Jun 19, 2024 | 147.40 | 161.49 | 147.35 | 159.55 | 159.55 | 4,015,014 |
| Jun 18, 2024 | 153.00 | 153.00 | 145.80 | 147.40 | 147.40 | 356,724 |
| Jun 14, 2024 | 150.00 | 154.10 | 147.86 | 149.71 | 149.71 | 532,901 |
| Jun 13, 2024 | 150.80 | 151.28 | 147.00 | 148.65 | 148.65 | 234,543 |
| Jun 12, 2024 | 149.11 | 151.54 | 147.40 | 148.86 | 148.86 | 237,145 |
| Jun 11, 2024 | 148.00 | 151.80 | 146.76 | 149.12 | 149.12 | 304,158 |
| Jun 10, 2024 | 147.40 | 149.49 | 145.50 | 146.74 | 146.74 | 204,795 |
| Jun 07, 2024 | 141.35 | 147.80 | 140.20 | 145.75 | 145.75 | 391,767 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.