Price Data Selection & Download
Allied Digital Services Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2809 daily OHLCV records on NSE from Jan. 2015 to May 2026. For live price, key ratios and fundamentals, see ADSL share price screener.
Share Price All Time High
₹319.90
September 05, 2024
NSE Exchange
Share Price All Time Low
₹10.00
February 15, 2019
NSE Exchange
Highest Volume Trading Day
15,349,701
August 30, 2024 • ₹265.03
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
ADSL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹122.00 | ₹123.26 | ₹119.22 | ₹120.33 | 116,878 |
| 2026-05-27 | ₹123.94 | ₹123.94 | ₹122.00 | ₹122.38 | 87,583 |
| 2026-05-26 | ₹123.40 | ₹125.44 | ₹121.11 | ₹122.05 | 136,432 |
| 2026-05-25 | ₹123.48 | ₹125.40 | ₹123.06 | ₹124.12 | 163,859 |
| 2026-05-22 | ₹125.00 | ₹127.99 | ₹120.00 | ₹122.22 | 502,871 |
| 2026-05-21 | ₹126.99 | ₹136.80 | ₹125.02 | ₹129.68 | 655,288 |
| 2026-05-20 | ₹122.69 | ₹125.00 | ₹121.51 | ₹124.22 | 114,560 |
| 2026-05-19 | ₹122.56 | ₹127.99 | ₹122.56 | ₹124.56 | 146,438 |
| 2026-05-18 | ₹125.00 | ₹125.00 | ₹119.50 | ₹122.56 | 169,212 |
| 2026-05-15 | ₹125.88 | ₹131.09 | ₹124.00 | ₹125.69 | 218,279 |
| 2026-05-14 | ₹127.90 | ₹129.24 | ₹122.08 | ₹125.88 | 225,174 |
| 2026-05-13 | ₹123.88 | ₹129.38 | ₹123.11 | ₹126.01 | 257,750 |
| 2026-05-12 | ₹132.99 | ₹133.00 | ₹123.21 | ₹123.87 | 337,072 |
| 2026-05-11 | ₹138.65 | ₹138.99 | ₹133.00 | ₹133.41 | 298,622 |
| 2026-05-08 | ₹133.80 | ₹144.90 | ₹131.25 | ₹140.02 | 1,622,542 |
| 2026-05-07 | ₹132.51 | ₹137.67 | ₹131.22 | ₹133.93 | 505,822 |
| 2026-05-06 | ₹136.42 | ₹140.00 | ₹131.06 | ₹132.61 | 1,453,411 |
| 2026-05-05 | ₹116.90 | ₹137.49 | ₹116.00 | ₹135.01 | 6,485,856 |
| 2026-05-04 | ₹117.28 | ₹117.81 | ₹114.60 | ₹116.25 | 105,493 |
| 2026-04-30 | ₹114.53 | ₹116.39 | ₹113.41 | ₹114.59 | 70,987 |
| 2026-04-29 | ₹117.40 | ₹118.39 | ₹115.40 | ₹116.04 | 99,526 |
| 2026-04-28 | ₹117.90 | ₹119.00 | ₹115.58 | ₹116.30 | 119,318 |
| 2026-04-27 | ₹114.90 | ₹119.25 | ₹114.25 | ₹117.66 | 192,994 |
| 2026-04-24 | ₹118.30 | ₹118.50 | ₹112.00 | ₹113.80 | 166,333 |
| 2026-04-23 | ₹118.90 | ₹121.64 | ₹117.00 | ₹117.70 | 78,182 |
| 2026-04-22 | ₹120.00 | ₹120.59 | ₹117.11 | ₹119.96 | 109,848 |
| 2026-04-21 | ₹118.40 | ₹120.11 | ₹118.02 | ₹118.96 | 78,686 |
| 2026-04-20 | ₹122.78 | ₹122.78 | ₹117.63 | ₹118.40 | 217,311 |
| 2026-04-17 | ₹121.83 | ₹123.50 | ₹121.20 | ₹122.17 | 158,786 |
| 2026-04-16 | ₹119.80 | ₹122.00 | ₹116.63 | ₹121.23 | 256,545 |
| 2026-04-15 | ₹114.10 | ₹118.25 | ₹114.10 | ₹117.75 | 167,091 |
| 2026-04-13 | ₹111.00 | ₹114.35 | ₹108.90 | ₹112.89 | 206,954 |
| 2026-04-10 | ₹114.88 | ₹115.95 | ₹113.50 | ₹114.66 | 130,476 |
| 2026-04-09 | ₹114.00 | ₹116.11 | ₹108.46 | ₹112.98 | 295,855 |
| 2026-04-08 | ₹110.00 | ₹115.00 | ₹107.33 | ₹113.20 | 361,229 |
| 2026-04-07 | ₹102.99 | ₹106.20 | ₹100.00 | ₹105.13 | 231,048 |
| 2026-04-06 | ₹98.56 | ₹103.97 | ₹97.15 | ₹102.90 | 249,931 |
| 2026-04-02 | ₹94.50 | ₹99.90 | ₹93.41 | ₹99.04 | 185,502 |
| 2026-04-01 | ₹91.00 | ₹98.00 | ₹89.06 | ₹97.46 | 329,849 |
| 2026-03-30 | ₹91.10 | ₹93.00 | ₹86.27 | ₹87.17 | 435,577 |
| 2026-03-27 | ₹98.20 | ₹99.60 | ₹91.00 | ₹91.75 | 485,424 |
| 2026-03-25 | ₹99.00 | ₹102.97 | ₹98.45 | ₹99.21 | 246,771 |
| 2026-03-24 | ₹97.70 | ₹99.33 | ₹96.27 | ₹98.15 | 204,884 |
| 2026-03-23 | ₹100.03 | ₹101.05 | ₹95.00 | ₹95.97 | 190,027 |
| 2026-03-20 | ₹100.97 | ₹104.80 | ₹100.97 | ₹101.55 | 157,894 |
| 2026-03-19 | ₹103.00 | ₹104.35 | ₹99.05 | ₹99.98 | 187,360 |
| 2026-03-18 | ₹101.65 | ₹107.40 | ₹101.40 | ₹105.40 | 331,329 |
| 2026-03-17 | ₹97.50 | ₹105.89 | ₹96.91 | ₹101.90 | 525,943 |
| 2026-03-16 | ₹97.90 | ₹99.48 | ₹95.10 | ₹96.78 | 264,132 |
| 2026-03-13 | ₹103.10 | ₹103.35 | ₹98.96 | ₹99.66 | 197,339 |
| 2026-03-12 | ₹105.00 | ₹106.00 | ₹102.00 | ₹103.57 | 150,819 |
| 2026-03-11 | ₹107.50 | ₹109.69 | ₹104.46 | ₹105.09 | 104,115 |
| 2026-03-10 | ₹103.70 | ₹107.50 | ₹103.00 | ₹106.44 | 209,146 |
| 2026-03-09 | ₹104.81 | ₹105.59 | ₹101.00 | ₹102.24 | 238,303 |
| 2026-03-06 | ₹107.00 | ₹109.89 | ₹106.10 | ₹106.93 | 123,919 |
| 2026-03-05 | ₹109.00 | ₹112.11 | ₹105.60 | ₹107.32 | 249,353 |
| 2026-03-04 | ₹111.27 | ₹111.27 | ₹108.10 | ₹108.64 | 163,166 |
| 2026-03-02 | ₹110.00 | ₹114.98 | ₹109.00 | ₹112.85 | 200,830 |
| 2026-02-27 | ₹120.57 | ₹120.57 | ₹117.32 | ₹117.84 | 105,982 |
| 2026-02-26 | ₹118.00 | ₹122.43 | ₹118.00 | ₹120.97 | 138,725 |
| 2026-02-25 | ₹120.01 | ₹121.38 | ₹117.00 | ₹117.88 | 126,239 |
| 2026-02-24 | ₹122.79 | ₹122.79 | ₹117.11 | ₹119.07 | 143,253 |
| 2026-02-23 | ₹124.76 | ₹125.89 | ₹121.05 | ₹121.82 | 135,153 |
| 2026-02-20 | ₹127.00 | ₹127.00 | ₹124.00 | ₹124.76 | 111,011 |
| 2026-02-19 | ₹125.05 | ₹132.40 | ₹123.96 | ₹127.01 | 688,328 |
| 2026-02-18 | ₹121.01 | ₹130.50 | ₹118.00 | ₹125.06 | 955,029 |
| 2026-02-17 | ₹114.96 | ₹124.60 | ₹112.00 | ₹121.18 | 685,334 |
| 2026-02-16 | ₹119.22 | ₹119.22 | ₹114.45 | ₹114.96 | 321,018 |
| 2026-02-13 | ₹124.80 | ₹124.80 | ₹118.85 | ₹119.34 | 182,844 |
| 2026-02-12 | ₹128.00 | ₹128.00 | ₹124.60 | ₹125.23 | 111,874 |
| 2026-02-11 | ₹130.00 | ₹131.34 | ₹127.26 | ₹128.62 | 118,438 |
| 2026-02-10 | ₹130.95 | ₹133.47 | ₹128.53 | ₹130.57 | 166,435 |
| 2026-02-09 | ₹126.80 | ₹131.50 | ₹126.11 | ₹130.64 | 280,991 |
| 2026-02-06 | ₹128.13 | ₹128.14 | ₹124.05 | ₹125.65 | 124,011 |
| 2026-02-05 | ₹128.30 | ₹131.69 | ₹127.00 | ₹128.50 | 227,380 |
| 2026-02-04 | ₹131.90 | ₹137.40 | ₹124.83 | ₹133.41 | 356,855 |
| 2026-02-03 | ₹136.27 | ₹137.97 | ₹130.00 | ₹133.43 | 371,770 |
| 2026-02-02 | ₹145.00 | ₹147.80 | ₹124.15 | ₹129.18 | 1,592,508 |
| 2026-02-01 | ₹125.60 | ₹148.68 | ₹123.20 | ₹142.17 | 2,596,483 |
| 2026-01-30 | ₹123.00 | ₹125.50 | ₹120.62 | ₹124.86 | 120,662 |
| 2026-01-29 | ₹124.65 | ₹125.00 | ₹121.23 | ₹123.55 | 149,548 |
| 2026-01-28 | ₹118.79 | ₹125.50 | ₹118.36 | ₹124.65 | 193,727 |
| 2026-01-27 | ₹120.10 | ₹120.55 | ₹115.51 | ₹117.40 | 165,321 |
| 2026-01-23 | ₹124.48 | ₹124.48 | ₹118.92 | ₹120.04 | 106,378 |
| 2026-01-22 | ₹122.80 | ₹124.41 | ₹121.60 | ₹123.82 | 97,956 |
| 2026-01-21 | ₹122.70 | ₹123.25 | ₹118.19 | ₹121.33 | 191,899 |
| 2026-01-20 | ₹127.35 | ₹127.50 | ₹121.50 | ₹122.15 | 236,683 |
| 2026-01-19 | ₹127.70 | ₹131.44 | ₹126.75 | ₹127.56 | 158,807 |
| 2026-01-16 | ₹130.30 | ₹131.70 | ₹127.60 | ₹128.34 | 108,628 |
| 2026-01-14 | ₹131.05 | ₹131.69 | ₹129.27 | ₹130.33 | 113,098 |
| 2026-01-13 | ₹129.70 | ₹133.98 | ₹128.85 | ₹130.97 | 261,098 |
| 2026-01-12 | ₹135.50 | ₹135.50 | ₹127.52 | ₹128.85 | 525,206 |
| 2026-01-09 | ₹145.99 | ₹146.44 | ₹134.50 | ₹135.50 | 694,354 |
| 2026-01-08 | ₹150.10 | ₹150.44 | ₹145.09 | ₹146.50 | 161,979 |
| 2026-01-07 | ₹149.00 | ₹150.78 | ₹148.50 | ₹149.68 | 96,076 |
| 2026-01-06 | ₹152.14 | ₹152.60 | ₹148.00 | ₹149.53 | 105,402 |
| 2026-01-05 | ₹155.46 | ₹155.46 | ₹151.28 | ₹152.14 | 126,786 |
| 2026-01-02 | ₹153.38 | ₹157.45 | ₹152.00 | ₹155.46 | 150,901 |
| 2026-01-01 | ₹152.48 | ₹153.70 | ₹151.32 | ₹152.46 | 62,945 |
Allied Digital Services Share Price Performance Analysis (Jan 2015 - May 2026)
ADSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.07%
₹152.46 → ₹120.33
Year to Date
Price Volatility
11.32%
Low Volatility
Year to Date
Average Daily Volume
357,000
Year to Date Average
NSE Exchange
Allied Digital Services Share Price History – Frequently Asked Questions
Common questions about ADSL historical data and records. Examine ADSL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Allied Digital Services (ADSL)?
The all-time high share price of Allied Digital Services was ₹319.9 recorded on September 05, 2024 on the NSE exchange.
What is the all-time low share price of Allied Digital Services (ADSL)?
The all-time low share price of Allied Digital Services was ₹10.0 recorded on February 15, 2019 on the NSE exchange.
How can I download ADSL historical share price data?
You can download Allied Digital Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADSL shares?
The highest trading volume day for Allied Digital Services was 15,349,701 shares traded on August 30, 2024 on the NSE exchange, with share price at ₹265.03.