Allied Digital		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-09-2026 Thursday	BSE Sensex : 74,902.59 +138.36 +0.19%		NSE Nifty 50 : 23,477.80 +46.30 +0.2%		USD - INR 1 $ = Rs 95.45	Find Stock
Share Price in Google :	Allied Digital		MCap (aprox) 557.6 Crores	Symbol : ADSL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.2%	-14.6%	-17.9%	-15.8%		-39.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-09-26	Thu	98.54	-1.14	91.39k	-1.1%
09-09-26	Wed	99.68	-1.55	92.05k	-1.5%	Data Update : 7 PM
08-09-26	Tue	101.23	-0.23	91.73k	-0.2%	10-09-26 : 98.54
07-09-26	Mon	101.46	-2.67	126.21k	-2.6%
04-09-26	Fri	104.13	-0.72	63.64k	-0.7%	Compared to  :  01-09-26 103.94
03-09-26	Thu	104.85	0.95	77.59k	0.9%
02-09-26	Wed	103.9	-0.04	60.74k	0.0%	7 Days %
01-09-26	Tue	103.94	-1.25	85.7k	-1.2%	-5.2%
31-08-26	Mon	105.19	-1.02	76.76k	-1.0%
28-08-26	Fri	106.21	-1.32	87.74k	-1.2%	Compared to  :  10-08-26 115.36
27-08-26	Thu	107.53	-1.95	76.89k	-1.8%
26-08-26	Wed	109.48	0.97	66.24k	0.9%	1 Month %
25-08-26	Tue	108.51	0.95	63.02k	0.9%	-14.6%
24-08-26	Mon	107.56	-0.93	98.47k	-0.9%	.
21-08-26	Fri	108.49	-1.14	109.09k	-1.0%	Compared to  :  10-07-26 120.06
20-08-26	Thu	109.63	0.24	85.55k	0.2%
19-08-26	Wed	109.39	-0.99	58.92k	-0.9%	2 Months %
18-08-26	Tue	110.38	-0.68	82.92k	-0.6%	-17.9%
17-08-26	Mon	111.06	-1.76	87.09k	-1.6%
14-08-26	Fri	112.82	-0.95	63.79k	-0.8%	Compared to  :  10-06-26 117.07
13-08-26	Thu	113.77	0.52	65.14k	0.5%
12-08-26	Wed	113.25	-0.84	75.6k	-0.7%	3 Months %
11-08-26	Tue	114.09	-1.27	82.18k	-1.1%	-15.8%
10-08-26	Mon	115.36	0.97	135.78k	0.8%
07-08-26	Fri	114.39	-2.53	171.84k	-2.2%	Compared to  :  10-03-26
06-08-26	Thu	116.92	-0.05	169.65k	0.0%
05-08-26	Wed	116.97	0.11	100.42k	0.1%	6 Months %
04-08-26	Tue	116.86	-0.08	91.7k	-0.1%
03-08-26	Mon	116.94	2.3	121.06k	2.0%
31-07-26	Fri	114.64	0.73	73.86k	0.6%	Compared to  :  10-09-25 163.49
30-07-26	Thu	113.91	-0.55	95.79k	-0.5%
29-07-26	Wed	114.46	0.89	114.66k	0.8%	1 year %
28-07-26	Tue	113.57	-2.79	263.5k	-2.4%	-39.7%
27-07-26	Mon	116.36	-1.78	167.48k	-1.5%
24-07-26	Fri	118.14	4.21	560.12k	3.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-07-26	Thu	113.93	-2.92	107.76k	-2.5%
22-07-26	Wed	116.85	-1.5	105.23k	-1.3%
21-07-26	Tue	118.35	-0.23	117.4k	-0.2%
20-07-26	Mon	118.58	-0.96	86.14k	-0.8%
17-07-26	Fri	119.54	-1.18	92.27k	-1.0%
16-07-26	Thu	120.72	-0.73	186.88k	-0.6%
15-07-26	Wed	121.45	-1.65	100.01k	-1.3%
14-07-26	Tue	123.1	-2.64	136.48k	-2.1%
13-07-26	Mon	125.74	5.68	775.04k	4.7%
10-07-26	Fri	120.06	2.18	103.08k	1.8%
09-07-26	Thu	117.88	1.06	116.3k	0.9%
08-07-26	Wed	116.82	-3.88	142.04k	-3.2%
07-07-26	Tue	120.7	-2.04	98.46k	-1.7%
06-07-26	Mon	122.74	-1.89	104.66k	-1.5%
03-07-26	Fri	124.63	-1.53	112.08k	-1.2%
02-07-26	Thu	126.16	0.57	123.97k	0.5%
01-07-26	Wed	125.59	-2.04	109.68k	-1.6%
30-06-26	Tue	127.63	3.18	453.1k	2.6%
29-06-26	Mon	124.45	-3.8	216.58k	-3.0%
25-06-26	Thu	128.25	-0.37	2.49m	-0.3%
24-06-26	Wed	128.62	9.11	6.11m	7.6%
23-06-26	Tue	119.51	-3.55	105.87k	-2.9%
22-06-26	Mon	123.06	-0.77	83.83k	-0.6%
19-06-26	Fri	123.83	2.54	276.09k	2.1%
18-06-26	Thu	121.29	-1.58	89.49k	-1.3%
17-06-26	Wed	122.87	1.21	159.44k	1.0%
16-06-26	Tue	121.66	1.67	141.95k	1.4%
15-06-26	Mon	119.99	2.55	101.98k	2.2%
12-06-26	Fri	117.44	3.3	105.06k	2.9%
11-06-26	Thu	114.14	-2.93	119.23k	-2.5%
10-06-26	Wed	117.07	-2.05	85.04k	-1.7%
09-06-26	Tue	119.12	0.15	100.89k	0.1%
08-06-26	Mon	118.97	-2.38	108.01k	-2.0%
05-06-26	Fri	121.35	1.38	114.84k	1.2%
04-06-26	Thu	119.97	-1.66	116.9k	-1.4%
03-06-26	Wed	121.63	-1.78	132.21k	-1.4%
02-06-26	Tue	123.41	4.31	316.17k	3.6%
01-06-26	Mon	119.1	-1.23	100.68k	-1.0%
29-05-26	Fri	120.33	-2.05	116.88k	-1.7%
27-05-26	Wed	122.38	0.33	87.58k	0.3%
26-05-26	Tue	122.05	-2.07	136.43k	-1.7%
25-05-26	Mon	124.12	1.9	163.86k	1.6%
22-05-26	Fri	122.22	-7.46	502.87k	-5.8%
21-05-26	Thu	129.68	5.46	655.29k	4.4%
20-05-26	Wed	124.22	-0.34	114.56k	-0.3%
19-05-26	Tue	124.56	2	146.44k	1.6%
18-05-26	Mon	122.56	-3.13	169.21k	-2.5%
15-05-26	Fri	125.69	-0.19	218.28k	-0.2%
14-05-26	Thu	125.88	-0.13	225.17k	-0.1%
13-05-26	Wed	126.01	2.14	257.75k	1.7%
12-05-26	Tue	123.87	-9.54	337.07k	-7.2%
11-05-26	Mon	133.41	-6.61	298.62k	-4.7%
08-05-26	Fri	140.02	6.09	1.62m	4.5%
07-05-26	Thu	133.93	1.32	505.82k	1.0%
06-05-26	Wed	132.61	-2.4	1.45m	-1.8%
05-05-26	Tue	135.01	18.76	6.49m	16.1%
04-05-26	Mon	116.25	1.66	105.49k	1.4%
30-04-26	Thu	114.59	-1.45	70.99k	-1.2%
29-04-26	Wed	116.04	-0.26	99.53k	-0.2%
28-04-26	Tue	116.3	-1.36	119.32k	-1.2%
27-04-26	Mon	117.66	3.86	192.99k	3.4%
24-04-26	Fri	113.8	-3.9	166.33k	-3.3%
23-04-26	Thu	117.7	-2.26	78.18k	-1.9%
22-04-26	Wed	119.96	1	109.85k	0.8%
21-04-26	Tue	118.96	0.56	78.69k	0.5%
20-04-26	Mon	118.4	-3.77	217.31k	-3.1%
17-04-26	Fri	122.17	0.94	158.79k	0.8%
16-04-26	Thu	121.23	3.48	256.55k	3.0%
15-04-26	Wed	117.75	4.86	167.09k	4.3%
13-04-26	Mon	112.89	-1.77	206.95k	-1.5%
10-04-26	Fri	114.66	1.68	130.48k	1.5%
09-04-26	Thu	112.98	-0.22	295.86k	-0.2%
08-04-26	Wed	113.2	8.07	361.23k	7.7%
07-04-26	Tue	105.13	2.23	231.05k	2.2%
06-04-26	Mon	102.9	3.86	249.93k	3.9%
02-04-26	Thu	99.04	1.58	185.5k	1.6%
01-04-26	Wed	97.46	10.29	329.85k	11.8%
30-03-26	Mon	87.17	-4.58	435.58k	-5.0%
27-03-26	Fri	91.75	-7.46	485.42k	-7.5%
25-03-26	Wed	99.21	1.06	246.77k	1.1%
24-03-26	Tue	98.15	2.18	204.88k	2.3%
23-03-26	Mon	95.97	-5.58	190.03k	-5.5%
20-03-26	Fri	101.55	1.57	157.89k	1.6%
19-03-26	Thu	99.98	-5.42	187.36k	-5.1%
18-03-26	Wed	105.4	-12.48	331.33k	3.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	117.88	-1.19	126.24k	-1.0%
26-02-26	Thu	119.07	-2.75	143.25k	-2.3%
25-02-26	Wed	121.82	-2.94	135.15k	-2.4%
24-02-26	Tue	124.76	-2.25	111.01k	-1.8%
23-02-26	Mon	127.01	1.95	688.33k	1.6%
20-02-26	Fri	125.06	3.88	955.03k	3.2%
19-02-26	Thu	121.18	6.22	685.33k	5.4%
18-02-26	Wed	114.96	-4.38	321.02k	-3.7%
17-02-26	Tue	119.34	-5.89	182.84k	-4.7%
16-02-26	Mon	125.23	-3.39	111.87k	-2.6%
13-02-26	Fri	128.62	-1.95	118.44k	-1.5%
12-02-26	Thu	130.57	-0.07	166.44k	-0.1%
11-02-26	Wed	130.64	4.99	280.99k	4.0%
10-02-26	Tue	125.65	-2.85	124.01k	-2.2%
09-02-26	Mon	128.5	-4.91	227.38k	-3.7%
06-02-26	Fri	133.41	-0.02	356.86k	0.0%
05-02-26	Thu	133.43	4.25	371.77k	3.3%
04-02-26	Wed	129.18	-12.99	1.59m	-9.1%
03-02-26	Tue	142.17	17.31	2.6m	13.9%
02-02-26	Mon	124.86	1.31	120.66k	1.1%
01-02-26	Sun	123.55	-1.1	149.55k	-0.9%
30-01-26	Fri	124.65	7.25	193.73k	6.2%
29-01-26	Thu	117.4	-2.64	165.32k	-2.2%
28-01-26	Wed	120.04	-3.78	106.38k	-3.1%
27-01-26	Tue	123.82	2.49	97.96k	2.1%
23-01-26	Fri	121.33	-0.82	191.9k	-0.7%
22-01-26	Thu	122.15	-5.41	236.68k	-4.2%
21-01-26	Wed	127.56	-0.78	158.81k	-0.6%
20-01-26	Tue	128.34	-1.99	108.63k	-1.5%
19-01-26	Mon	130.33	-0.64	113.1k	-0.5%
16-01-26	Fri	130.97	2.12	261.1k	1.6%
14-01-26	Wed	128.85	-6.65	525.21k	-4.9%
13-01-26	Tue	135.5	-11	694.35k	-7.5%
12-01-26	Mon	146.5	-3.18	161.98k	-2.1%
09-01-26	Fri	149.68	0.15	96.08k	0.1%
08-01-26	Thu	149.53	-2.61	105.4k	-1.7%
07-01-26	Wed	152.14	-3.32	126.79k	-2.1%
06-01-26	Tue	155.46	3	150.9k	2.0%
05-01-26	Mon	152.46	0.56	62.95k	0.4%
02-01-26	Fri	151.9	1.16	171.65k	0.8%
01-01-26	Thu	150.74	-0.84	103.89k	-0.6%
31-12-25	Wed	151.58	-3.3	136.52k	-2.1%
30-12-25	Tue	154.88	-1.25	81.86k	-0.8%
29-12-25	Mon	156.13	-2.02	78.02k	-1.3%
26-12-25	Fri	158.15	0.55	105.04k	0.3%
24-12-25	Wed	157.6	3.84	190.36k	2.5%
23-12-25	Tue	153.76	1.74	98.85k	1.1%
22-12-25	Mon	152.02	-1.34	113.75k	-0.9%
19-12-25	Fri	153.36	-2.76	97.33k	-1.8%
18-12-25	Thu	156.12	-0.9	52.36k	-0.6%
17-12-25	Wed	157.02	-0.27	77.68k	-0.2%
16-12-25	Tue	157.29	2.18	93.17k	1.4%
15-12-25	Mon	155.11	0.12	103.02k	0.1%
12-12-25	Fri	154.99	-3.46	185.66k	-2.2%
11-12-25	Thu	158.45	4.49	186.25k	2.9%
10-12-25	Wed	153.96	-7.33	262.86k	-4.5%
09-12-25	Tue	161.29	-1.01	103.62k	-0.6%
08-12-25	Mon	162.3	-1.28	89.03k	-0.8%
05-12-25	Fri	163.58	-3.05	125.34k	-1.8%
04-12-25	Thu	166.63	-4.22	175.08k	-2.5%
03-12-25	Wed	170.85	10.55	1.44m	6.6%
02-12-25	Tue	160.3	-1.38	87.72k	-0.9%
01-12-25	Mon	161.68	-0.05	97.33k	0.0%
28-11-25	Fri	161.73	1.22	74.72k	0.8%
27-11-25	Thu	160.51	0.14	88.6k	0.1%
26-11-25	Wed	160.37	-5.69	148.67k	-3.4%
25-11-25	Tue	166.06	0.36	191.35k	0.2%
24-11-25	Mon	165.7	-2.23	99.27k	-1.3%
21-11-25	Fri	167.93	-0.66	100.64k	-0.4%
20-11-25	Thu	168.59	-2.57	85.15k	-1.5%
19-11-25	Wed	171.16	0.72	76.47k	0.4%
18-11-25	Tue	170.44	-0.01	80.44k	0.0%
17-11-25	Mon	170.45	-2.52	125.96k	-1.5%
14-11-25	Fri	172.97	4	219.49k	2.4%
13-11-25	Thu	168.97	1.62	124.53k	1.0%
12-11-25	Wed	167.35	-6.08	220.15k	-3.5%
11-11-25	Tue	173.43	3.48	268.68k	2.0%
10-11-25	Mon	169.95	-6.32	195.05k	-3.6%
07-11-25	Fri	176.27	-1.32	100.83k	-0.7%
06-11-25	Thu	177.59	-2.02	116.66k	-1.1%
04-11-25	Tue	179.61	0.21	105.4k	0.1%
03-11-25	Mon	179.4	1.79	109.7k	1.0%
31-10-25	Fri	181.21	-1.81	133.43k	-1.0%
30-10-25	Thu	179.42	-3.6	158.53k	-2.0%
29-10-25	Wed	183.02	1.29	195.98k	0.7%
28-10-25	Tue	181.73	-2.18	161.02k	-1.2%
27-10-25	Mon	183.91	-1.28	212.85k	-0.7%
24-10-25	Fri	185.19	1.98	59.81k	1.1%
23-10-25	Thu	183.21	1.08	248.9k	0.6%
21-10-25	Tue	182.13	-2.08	181.68k	-1.1%
20-10-25	Mon	184.21	-0.54	854.47k	-0.3%
17-10-25	Fri	184.75	2.06	161.11k	1.1%
16-10-25	Thu	182.69	-5.68	245.97k	-3.0%
15-10-25	Wed	188.37	-2.05	209.77k	-1.1%
14-10-25	Tue	190.42	-0.44	231.36k	-0.2%
13-10-25	Mon	190.86	-2.38	274.58k	-1.2%
10-10-25	Fri	193.24	-3.13	329.74k	-1.6%
09-10-25	Thu	196.37	-4.75	481.5k	-2.4%
08-10-25	Wed	201.12	4.25	1.3m	2.2%
07-10-25	Tue	196.87	14.54	1.68m	8.0%
06-10-25	Mon	182.33	3.86	240.09k	2.2%
03-10-25	Fri	178.47	0.59	387.81k	0.3%
01-10-25	Wed	177.88	-0.68	312.87k	-0.4%
30-09-25	Tue	178.56	-5.87	761.84k	-3.2%
29-09-25	Mon	184.43	-8.87	670.83k	-4.6%
26-09-25	Fri	193.3	-7.63	443.6k	-3.8%
25-09-25	Thu	200.93	4.11	609.7k	2.1%
24-09-25	Wed	196.82	-2.06	780.66k	-1.0%
23-09-25	Tue	198.88	-4.31	732.12k	-2.1%
22-09-25	Mon	203.19	3.32	2.35m	1.7%
19-09-25	Fri	199.87	5.38	6.32m	2.8%
18-09-25	Thu	194.49	26.44	13m	15.7%
17-09-25	Wed	168.05	2.13	136.01k	1.3%
16-09-25	Tue	165.92	0	93.52k	0.0%
15-09-25	Mon	165.92	0.88	214.61k	0.5%
12-09-25	Fri	165.04	2.35	103.48k	1.4%
11-09-25	Thu	162.69	-0.8	88.84k	-0.5%
10-09-25	Wed	163.49	-1.64	126.85k	-1.0%
09-09-25	Tue	165.13	-0.77	86.07k	-0.5%