NSE - Delayed Quote
INR
Allied Digital Services Limited (ADSL.NS)
105.74
+0.49
(+0.47%)
At close: November 8 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
105.59
107.38
104.15
105.74
105.74
18,177
Nov 6, 2026
103.97
106.23
102.80
105.54
105.54
79,324
Nov 5, 2026
106.90
107.98
104.51
105.25
105.25
111,561
Nov 4, 2026
106.10
106.10
102.01
104.49
104.49
110,662
Nov 3, 2026
107.90
109.75
104.40
106.42
106.42
76,778
Nov 2, 2026
105.30
108.80
103.54
106.48
106.48
103,048
Oct 30, 2026
106.40
109.18
103.01
105.27
105.27
138,418
Oct 29, 2026
99.97
112.00
99.01
108.21
108.21
1,215,819
Oct 28, 2026
98.20
100.49
96.80
99.62
99.62
101,086
Oct 27, 2026
96.05
99.70
96.05
98.20
98.20
65,036
Oct 26, 2026
95.86
98.00
92.20
96.90
96.90
150,377
Oct 23, 2026
96.70
98.79
91.81
95.00
95.00
187,491
Oct 22, 2026
100.00
101.81
96.91
97.43
97.43
110,743
Oct 21, 2026
103.52
105.00
99.36
100.33
100.33
142,344
Oct 19, 2026
106.39
107.99
102.80
103.43
103.43
79,958
Oct 16, 2026
106.70
107.68
105.32
106.39
106.39
106,079
Oct 15, 2026
108.40
109.00
105.51
105.96
105.96
101,579
Oct 14, 2026
107.00
112.16
107.00
108.85
108.85
239,193
Oct 13, 2026
108.50
109.50
105.00
107.84
107.84
219,136
Oct 12, 2026
109.97
110.44
104.60
108.68
108.68
478,566
Oct 9, 2026
98.82
115.40
98.82
109.97
109.97
4,125,965
Oct 8, 2026
102.77
105.00
98.10
98.42
98.42
183,260
Oct 7, 2026
102.39
104.28
101.32
102.04
102.04
137,109
Oct 6, 2026
105.51
107.09
102.92
103.82
103.82
219,245
Oct 5, 2026
108.89
109.48
103.11
105.51
105.51
165,539
Oct 1, 2026
107.00
107.77
103.00
106.38
106.38
188,974
Sep 30, 2026
110.80
113.37
108.00
108.53
108.53
187,491
Sep 29, 2026
114.00
114.30
108.27
109.99
109.99
594,717
Sep 28, 2026
124.00
126.20
113.50
116.66
116.66
5,747,156
Sep 25, 2026
97.98
115.52
97.00
115.52
115.52
2,244,060
Sep 24, 2026
97.10
98.69
95.62
96.27
96.27
123,273
Sep 23, 2026
96.63
98.50
96.12
97.78
97.78
76,698
Sep 22, 2026
96.35
98.19
96.02
96.44
96.44
59,418
Sep 21, 2026
96.29
99.00
95.52
96.94
96.94
77,436
Sep 18, 2026
96.98
97.46
95.50
96.29
96.29
57,062
Sep 17, 2026
95.26
98.26
95.26
96.99
96.99
110,089
Sep 16, 2026
98.50
98.50
94.02
95.26
95.26
114,360
Sep 15, 2026
100.68
101.60
96.15
97.02
97.02
112,407
Sep 11, 2026
98.38
101.00
97.05
100.21
100.21
98,156
Sep 10, 2026
99.52
101.49
97.50
98.54
98.54
91,385
Sep 9, 2026
101.57
102.38
99.12
99.68
99.68
92,053
Sep 8, 2026
101.55
102.00
99.75
101.23
101.23
91,732
Sep 7, 2026
103.08
103.99
100.21
101.46
101.46
126,207
Sep 4, 2026
105.24
105.72
103.50
104.13
104.13
63,640
Sep 3, 2026
104.16
105.82
103.01
104.85
104.85
77,592
Sep 2, 2026
103.80
104.94
100.65
103.90
103.90
60,736
Sep 1, 2026
105.00
105.89
103.12
103.94
103.94
85,703
Aug 31, 2026
106.00
106.32
104.11
105.19
105.19
76,759
Aug 28, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
107.00
108.79
105.70
106.21
106.21
87,735
Aug 27, 2026
109.70
109.79
107.00
107.53
106.03
76,892
Aug 26, 2026
109.00
111.00
109.00
109.48
107.95
66,238
Aug 25, 2026
107.35
108.90
106.00
108.51
107.00
63,019
Aug 24, 2026
108.57
110.89
103.55
107.56
106.06
98,473
Aug 21, 2026
109.35
109.65
108.00
108.49
106.98
109,093
Aug 20, 2026
110.48
111.89
109.03
109.63
108.10
85,546
Aug 19, 2026
111.01
111.01
109.12
109.39
107.86
58,919
Aug 18, 2026
111.20
112.48
110.00
110.38
108.84
82,917
Aug 17, 2026
113.60
113.60
110.32
111.06
109.51
87,087
Aug 14, 2026
114.00
114.90
112.51
112.82
111.25
63,785
Aug 13, 2026
113.25
114.95
113.01
113.77
112.18
65,140
Aug 12, 2026
113.35
114.42
112.87
113.25
111.67
75,603
Aug 11, 2026
115.14
115.55
113.49
114.09
112.50
82,175
Aug 10, 2026
114.40
118.20
113.68
115.36
113.75
135,780
Aug 7, 2026
116.50
116.50
113.31
114.39
112.79
171,844
Aug 6, 2026
117.25
119.60
116.00
116.92
115.29
169,652
Aug 5, 2026
118.80
118.80
116.06
116.97
115.34
100,417
Aug 4, 2026
117.88
118.02
116.42
116.86
115.23
91,701
Aug 3, 2026
120.00
120.00
115.53
116.94
115.31
121,064
Jul 31, 2026
113.91
115.00
113.32
114.64
113.04
73,855
Jul 30, 2026
113.60
114.58
112.94
113.91
112.32
95,785
Jul 29, 2026
113.50
115.84
112.00
114.46
112.86
114,663
Jul 28, 2026
115.49
118.33
113.10
113.57
111.99
263,497
Jul 27, 2026
119.20
119.25
115.68
116.36
114.74
167,478
Jul 24, 2026
112.95
121.70
111.51
118.14
116.49
560,121
Jul 23, 2026
116.95
116.95
113.20
113.93
112.34
107,764
Jul 22, 2026
118.80
118.80
116.00
116.85
115.22
105,225
Jul 21, 2026
118.60
120.49
117.52
118.35
116.70
117,398
Jul 20, 2026
118.92
120.20
117.12
118.58
116.93
86,142
Jul 17, 2026
120.05
120.84
118.15
119.54
117.87
92,274
Jul 16, 2026
122.40
123.26
119.94
120.72
119.04
186,877
Jul 15, 2026
123.79
124.30
120.32
121.45
119.76
100,009
Jul 14, 2026
124.00
126.85
122.34
123.10
121.38
136,475
Jul 13, 2026
118.75
129.75
118.00
125.74
123.99
775,038
Jul 10, 2026
119.65
121.79
119.01
120.06
118.39
103,084
Jul 9, 2026
116.99
119.17
116.41
117.88
116.24
116,301
Jul 8, 2026
120.50
121.52
115.82
116.82
115.19
142,036
Jul 7, 2026
122.39
123.27
120.38
120.70
119.02
98,460
Jul 6, 2026
124.49
125.00
121.90
122.74
121.03
104,655
Jul 3, 2026
126.16
127.26
123.35
124.63
122.89
112,084
Jul 2, 2026
125.59
128.00
125.17
126.16
124.40
123,969
Jul 1, 2026
127.70
128.70
125.20
125.59
123.84
109,678
Jun 30, 2026
124.95
132.00
123.50
127.63
125.85
453,097
Jun 29, 2026
126.24
126.24
122.90
124.45
122.71
216,578
Jun 25, 2026
128.80
137.30
127.10
128.25
126.46
2,488,877
Jun 24, 2026
119.51
137.64
117.21
128.62
126.83
6,105,263
Jun 23, 2026
123.47
123.47
119.15
119.51
117.84
105,870
Jun 22, 2026
123.83
123.83
121.52
123.06
121.34
83,825
Jun 19, 2026
120.80
126.00
119.41
123.83
122.10
276,086
Jun 18, 2026
122.90
123.00
120.32
121.29
119.60
89,488
Jun 17, 2026
122.00
125.80
121.00
122.87
121.16
159,437
Jun 16, 2026
120.00
124.20
119.92
121.66
119.96
141,945
Jun 15, 2026
120.50
121.28
119.10
119.99
118.32
101,975
Jun 12, 2026
115.05
118.98
114.99
117.44
115.80
105,056
Jun 11, 2026
116.00
116.01
112.77
114.14
112.55
119,226
Jun 10, 2026
119.12
120.70
116.12
117.07
115.44
85,035
Jun 9, 2026
120.00
120.72
116.90
119.12
117.46
100,892
Jun 8, 2026
121.35
121.35
118.00
118.97
117.31
108,006
Jun 5, 2026
120.00
123.00
119.43
121.35
119.66
114,842
Jun 4, 2026
121.63
122.70
119.61
119.97
118.30
116,897
Jun 3, 2026
123.00
123.89
119.00
121.63
119.93
132,213
Jun 2, 2026
120.38
126.68
117.70
123.41
121.69
316,173
Jun 1, 2026
121.00
122.48
118.50
119.10
117.44
100,679
May 29, 2026
122.00
123.26
119.22
120.33
118.65
116,878
May 27, 2026
123.94
123.94
122.00
122.38
120.67
87,583
May 26, 2026
123.40
125.44
121.11
122.05
120.35
136,432
May 25, 2026
123.48
125.40
123.06
124.12
122.39
163,859
May 22, 2026
125.00
127.99
120.00
122.22
120.52
502,871
May 21, 2026
126.99
136.80
125.02
129.68
127.87
655,288
May 20, 2026
122.69
125.00
121.51
124.22
122.49
114,560
May 19, 2026
122.56
127.99
122.56
124.56
122.82
146,438
May 18, 2026
125.00
125.00
119.50
122.56
120.85
169,212
May 15, 2026
125.88
131.09
124.00
125.69
123.94
218,279
May 14, 2026
127.90
129.24
122.08
125.88
124.12
225,174
May 13, 2026
123.88
129.38
123.11
126.01
124.25
257,750
May 12, 2026
132.99
133.00
123.21
123.87
122.14
337,072
May 11, 2026
138.65
138.99
133.00
133.41
131.55
298,622
May 8, 2026
133.80
144.90
131.25
140.02
138.07
1,622,542
May 7, 2026
132.51
137.67
131.22
133.93
132.06
505,822
May 6, 2026
136.42
140.00
131.06
132.61
130.76
1,453,411
May 5, 2026
116.90
137.49
116.00
135.01
133.13
6,485,856
May 4, 2026
117.28
117.81
114.60
116.25
114.63
105,493
Apr 30, 2026
114.53
116.39
113.41
114.59
112.99
70,987
Apr 29, 2026
117.40
118.39
115.40
116.04
114.42
99,526
Apr 28, 2026
117.90
119.00
115.58
116.30
114.68
119,318
Apr 27, 2026
114.90
119.25
114.25
117.66
116.02
192,994
Apr 24, 2026
118.30
118.50
112.00
113.80
112.21
166,333
Apr 23, 2026
118.90
121.64
117.00
117.70
116.06
78,182
Apr 22, 2026
120.00
120.59
117.11
119.96
118.29
109,848
Apr 21, 2026
118.40
120.11
118.02
118.96
117.30
78,686
Apr 20, 2026
122.78
122.78
117.63
118.40
116.75
217,311
Apr 17, 2026
121.83
123.50
121.20
122.17
120.47
158,786
Apr 16, 2026
119.80
122.00
116.63
121.23
119.54
256,545
Apr 15, 2026
114.10
118.25
114.10
117.75
116.11
167,091
Apr 13, 2026
111.00
114.35
108.90
112.89
111.32
206,954
Apr 10, 2026
114.88
115.95
113.50
114.66
113.06
130,476
Apr 9, 2026
114.00
116.11
108.46
112.98
111.40
295,855
Apr 8, 2026
110.00
115.00
107.33
113.20
111.62
361,229
Apr 7, 2026
102.99
106.20
100.00
105.13
103.66
231,048
Apr 6, 2026
98.56
103.97
97.15
102.90
101.46
249,931
Apr 2, 2026
94.50
99.90
93.41
99.04
97.66
185,502
Apr 1, 2026
91.00
98.00
89.06
97.46
96.10
329,849
Mar 30, 2026
91.10
93.00
86.27
87.17
85.95
435,577
Mar 27, 2026
98.20
99.60
91.00
91.75
90.47
485,424
Mar 25, 2026
99.00
102.97
98.45
99.21
97.83
246,771
Mar 24, 2026
97.70
99.33
96.27
98.15
96.78
204,884
Mar 23, 2026
100.03
101.05
95.00
95.97
94.63
190,027
Mar 20, 2026
100.97
104.80
100.97
101.55
100.13
157,894
Mar 19, 2026
103.00
104.35
99.05
99.98
98.59
187,360
Mar 18, 2026
101.65
107.40
101.40
105.40
103.93
331,329
Mar 17, 2026
97.50
105.89
96.91
101.90
100.48
525,943
Mar 16, 2026
97.90
99.48
95.10
96.78
95.43
264,132
Mar 13, 2026
103.10
103.35
98.96
99.66
98.27
197,339
Mar 12, 2026
105.00
106.00
102.00
103.57
102.13
150,819
Mar 11, 2026
107.50
109.69
104.46
105.09
103.62
104,115
Mar 10, 2026
103.70
107.50
103.00
106.44
104.96
209,146
Mar 9, 2026
104.81
105.59
101.00
102.24
100.81
238,303
Mar 6, 2026
107.00
109.89
106.10
106.93
105.44
123,919
Mar 5, 2026
109.00
112.11
105.60
107.32
105.82
249,353
Mar 4, 2026
111.27
111.27
108.10
108.64
107.12
163,166
Mar 2, 2026
110.00
114.98
109.00
112.85
111.28
200,830
Feb 27, 2026
120.57
120.57
117.32
117.84
116.20
105,982
Feb 26, 2026
118.00
122.43
118.00
120.97
119.28
138,725
Feb 25, 2026
120.01
121.38
117.00
117.88
116.24
126,239
Feb 24, 2026
122.79
122.79
117.11
119.07
117.41
143,253
Feb 23, 2026
124.76
125.89
121.05
121.82
120.12
135,153
Feb 20, 2026
127.00
127.00
124.00
124.76
123.02
111,011
Feb 19, 2026
125.05
132.40
123.96
127.01
125.24
688,328
Feb 18, 2026
121.01
130.50
118.00
125.06
123.32
955,029
Feb 17, 2026
114.96
124.60
112.00
121.18
119.49
685,334
Feb 16, 2026
119.22
119.22
114.45
114.96
113.36
321,018
Feb 13, 2026
124.80
124.80
118.85
119.34
117.68
182,844
Feb 12, 2026
128.00
128.00
124.60
125.23
123.48
111,874
Feb 11, 2026
130.00
131.34
127.26
128.62
126.83
118,438
Feb 10, 2026
130.95
133.47
128.53
130.57
128.75
166,435
Feb 9, 2026
126.80
131.50
126.11
130.64
128.82
280,991
Feb 6, 2026
128.13
128.14
124.05
125.65
123.90
124,011
Feb 5, 2026
128.30
131.69
127.00
128.50
126.71
227,380
Feb 4, 2026
131.90
137.40
124.83
133.41
131.55
356,855
Feb 3, 2026
136.27
137.97
130.00
133.43
131.57
371,770
Feb 2, 2026
145.00
147.80
124.15
129.18
127.38
1,592,508
Jan 30, 2026
123.00
125.50
120.62
124.86
123.12
120,662
Jan 29, 2026
124.65
125.00
121.23
123.55
121.83
149,548
Jan 28, 2026
118.79
125.50
118.36
124.65
122.91
193,727
Jan 27, 2026
120.10
120.55
115.51
117.40
115.76
165,321
Jan 23, 2026
124.48
124.48
118.92
120.04
118.37
106,378
Jan 22, 2026
122.80
124.41
121.60
123.82
122.09
97,956
Jan 21, 2026
122.70
123.25
118.19
121.33
119.64
191,899
Jan 20, 2026
127.35
127.50
121.50
122.15
120.45
236,683
Jan 19, 2026
127.70
131.44
126.75
127.56
125.78
158,807
Jan 16, 2026
130.30
131.70
127.60
128.34
126.55
108,628
Jan 15, 2026
130.33
130.33
130.33
130.33
128.51
-
Jan 14, 2026
131.05
131.69
129.27
130.33
128.51
113,098
Jan 13, 2026
129.70
133.98
128.85
130.97
129.14
261,098
Jan 12, 2026
135.50
135.50
127.52
128.85
127.05
525,206
Jan 9, 2026
145.99
146.44
134.50
135.50
133.61
694,354
Jan 8, 2026
150.10
150.44
145.09
146.50
144.46
161,979
Jan 7, 2026
149.00
150.78
148.50
149.68
147.59
96,076
Jan 6, 2026
152.14
152.60
148.00
149.53
147.44
105,402
Jan 5, 2026
155.46
155.46
151.28
152.14
150.02
126,786
Jan 2, 2026
153.38
157.45
152.00
155.46
153.29
150,901
Jan 1, 2026
152.48
153.70
151.32
152.46
150.33
62,945
Dec 31, 2025
150.74
153.38
149.91
151.90
149.78
171,654
Dec 30, 2025
151.99
152.24
150.15
150.74
148.64
103,886
Dec 29, 2025
154.55
155.19
150.77
151.58
149.47
136,519
Dec 26, 2025
156.13
156.32
153.81
154.88
152.72
81,862
Dec 24, 2025
158.31
159.88
155.23
156.13
153.95
78,019
Dec 23, 2025
157.12
162.50
156.68
158.15
155.94
105,037
Dec 22, 2025
154.00
159.90
154.00
157.60
155.40
190,364
Dec 19, 2025
152.10
154.76
151.51
153.76
151.62
98,854
Dec 18, 2025
152.05
153.21
150.00
152.02
149.90
113,751
Dec 17, 2025
156.80
156.95
152.20
153.36
151.22
97,327
Dec 16, 2025
158.40
158.40
155.13
156.12
153.94
52,357
Dec 15, 2025
156.89
157.70
155.36
157.02
154.83
77,678
Dec 12, 2025
154.60
157.97
154.60
157.29
155.10
93,174
Dec 11, 2025
156.09
156.09
152.66
155.11
152.95
103,016
Dec 10, 2025
158.30
159.90
154.59
154.99
152.83
185,664
Dec 9, 2025
153.03
160.00
150.82
158.45
156.24
186,251
Dec 8, 2025
161.18
166.20
152.25
153.96
151.81
262,860
Dec 5, 2025
161.66
163.17
160.00
161.29
159.04
103,617
Dec 4, 2025
163.00
165.50
161.81
162.30
160.04
89,034
Dec 3, 2025
166.03
167.10
162.60
163.58
161.30
125,343
Dec 2, 2025
170.00
170.00
164.58
166.63
164.31
175,083
Dec 1, 2025
161.19
177.99
161.19
170.85
168.47
1,439,741
Nov 28, 2025
161.70
162.00
159.20
160.30
158.06
87,723
Nov 27, 2025
162.70
164.90
161.30
161.68
159.42
97,328
Nov 26, 2025
162.48
163.00
160.70
161.73
159.47
74,716
Nov 25, 2025
162.00
163.28
160.20
160.51
158.27
88,604
Nov 24, 2025
166.06
167.39
160.00
160.37
158.13
148,666
Nov 21, 2025
164.05
171.45
164.05
166.06
163.74
191,351
Nov 20, 2025
168.10
172.70
165.00
165.70
163.39
99,265
Nov 19, 2025
169.00
170.50
167.10
167.93
165.59
100,642
Nov 18, 2025
169.41
170.84
167.75
168.59
166.24
85,153
Nov 17, 2025
170.44
172.68
169.99
171.16
168.77
76,473
Nov 14, 2025
170.00
172.45
168.51
170.44
168.06
80,440
Nov 13, 2025
173.00
173.37
169.88
170.45
168.07
125,962
Nov 12, 2025
168.97
175.65
168.97
172.97
170.56
219,488
Nov 11, 2025
167.99
170.29
165.61
168.97
166.61
124,530
Nov 10, 2025
173.80
175.60
167.00
167.35
165.02
220,152
Nov 7, 2025
168.49
175.50
164.23
173.43
171.01
268,675
Nov 6, 2025
176.00
176.00
168.80
169.95
167.58
195,046
