Price Data Selection & Download
Alldigi Tech Share Price All Time Records & Statistics (May 2005 - May 2026)
5190 daily OHLCV records on NSE from May 2005 to May 2026. Explore ALLDIGI value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1251.90
July 02, 2024
NSE Exchange
Share Price All Time Low
₹9.00
January 06, 2012
NSE Exchange
Highest Volume Trading Day
8,309,835
May 19, 2005 • ₹169.75
NSE Exchange
Share Price History Data (May 2005 - May 2026)
ALLDIGI daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹833.70 | ₹842.00 | ₹825.45 | ₹830.00 | 6,766 |
| 2026-05-26 | ₹820.00 | ₹843.95 | ₹820.00 | ₹829.55 | 9,033 |
| 2026-05-25 | ₹828.00 | ₹837.55 | ₹818.20 | ₹828.05 | 3,855 |
| 2026-05-22 | ₹830.60 | ₹830.60 | ₹811.60 | ₹825.50 | 5,407 |
| 2026-05-21 | ₹825.40 | ₹827.85 | ₹814.15 | ₹826.45 | 4,161 |
| 2026-05-20 | ₹830.50 | ₹830.50 | ₹807.00 | ₹821.20 | 3,571 |
| 2026-05-19 | ₹800.00 | ₹830.00 | ₹791.05 | ₹825.40 | 4,539 |
| 2026-05-18 | ₹801.10 | ₹809.65 | ₹790.20 | ₹796.05 | 5,601 |
| 2026-05-15 | ₹811.05 | ₹821.70 | ₹806.10 | ₹807.35 | 3,808 |
| 2026-05-14 | ₹814.50 | ₹827.20 | ₹806.10 | ₹818.40 | 5,399 |
| 2026-05-13 | ₹802.00 | ₹816.90 | ₹802.00 | ₹810.40 | 2,752 |
| 2026-05-12 | ₹820.10 | ₹828.00 | ₹812.10 | ₹813.55 | 6,185 |
| 2026-05-11 | ₹840.45 | ₹843.50 | ₹821.30 | ₹825.30 | 11,022 |
| 2026-05-08 | ₹847.00 | ₹866.05 | ₹830.45 | ₹835.95 | 15,714 |
| 2026-05-07 | ₹834.90 | ₹842.00 | ₹820.00 | ₹831.05 | 13,998 |
| 2026-05-06 | ₹870.00 | ₹879.90 | ₹824.00 | ₹827.35 | 32,424 |
| 2026-05-05 | ₹832.05 | ₹851.00 | ₹805.40 | ₹835.00 | 13,414 |
| 2026-05-04 | ₹838.00 | ₹845.00 | ₹822.20 | ₹832.10 | 11,799 |
| 2026-04-30 | ₹806.00 | ₹845.00 | ₹806.00 | ₹832.90 | 9,766 |
| 2026-04-29 | ₹836.80 | ₹839.80 | ₹816.05 | ₹819.65 | 6,810 |
| 2026-04-28 | ₹843.60 | ₹845.00 | ₹830.00 | ₹836.65 | 2,387 |
| 2026-04-27 | ₹824.90 | ₹846.40 | ₹819.05 | ₹843.60 | 4,388 |
| 2026-04-24 | ₹842.00 | ₹848.00 | ₹801.40 | ₹818.70 | 5,760 |
| 2026-04-23 | ₹852.00 | ₹852.00 | ₹831.00 | ₹833.60 | 4,279 |
| 2026-04-22 | ₹843.10 | ₹854.00 | ₹825.60 | ₹838.20 | 6,459 |
| 2026-04-21 | ₹864.95 | ₹864.95 | ₹836.05 | ₹839.40 | 6,259 |
| 2026-04-20 | ₹858.00 | ₹858.25 | ₹840.80 | ₹853.60 | 4,229 |
| 2026-04-17 | ₹853.55 | ₹864.90 | ₹843.35 | ₹854.55 | 8,078 |
| 2026-04-16 | ₹848.00 | ₹848.00 | ₹830.00 | ₹842.85 | 2,830 |
| 2026-04-15 | ₹823.55 | ₹848.00 | ₹820.45 | ₹832.90 | 9,209 |
| 2026-04-13 | ₹826.50 | ₹830.00 | ₹807.30 | ₹820.45 | 7,522 |
| 2026-04-10 | ₹832.10 | ₹853.00 | ₹825.00 | ₹826.50 | 10,096 |
| 2026-04-09 | ₹822.95 | ₹843.70 | ₹810.85 | ₹828.65 | 16,699 |
| 2026-04-08 | ₹848.00 | ₹849.60 | ₹800.00 | ₹810.85 | 15,181 |
| 2026-04-07 | ₹769.00 | ₹817.50 | ₹764.65 | ₹804.20 | 7,158 |
| 2026-04-06 | ₹785.30 | ₹793.95 | ₹755.30 | ₹774.30 | 5,737 |
| 2026-04-02 | ₹750.00 | ₹798.00 | ₹737.00 | ₹781.40 | 8,461 |
| 2026-04-01 | ₹759.00 | ₹759.95 | ₹735.70 | ₹754.60 | 11,249 |
| 2026-03-30 | ₹718.45 | ₹728.00 | ₹700.00 | ₹703.20 | 16,781 |
| 2026-03-27 | ₹766.00 | ₹766.00 | ₹715.60 | ₹718.45 | 36,359 |
| 2026-03-25 | ₹751.00 | ₹775.00 | ₹741.65 | ₹761.75 | 10,612 |
| 2026-03-24 | ₹723.00 | ₹757.05 | ₹723.00 | ₹745.60 | 7,257 |
| 2026-03-23 | ₹734.05 | ₹735.15 | ₹719.00 | ₹722.40 | 6,796 |
| 2026-03-20 | ₹760.00 | ₹765.60 | ₹730.00 | ₹733.80 | 7,569 |
| 2026-03-19 | ₹727.00 | ₹784.50 | ₹727.00 | ₹748.40 | 9,148 |
| 2026-03-18 | ₹728.00 | ₹785.80 | ₹727.65 | ₹750.30 | 14,568 |
| 2026-03-17 | ₹739.80 | ₹748.00 | ₹721.00 | ₹724.45 | 11,305 |
| 2026-03-16 | ₹761.50 | ₹761.50 | ₹723.90 | ₹734.95 | 14,799 |
| 2026-03-13 | ₹804.00 | ₹810.00 | ₹749.30 | ₹753.10 | 21,089 |
| 2026-03-12 | ₹791.00 | ₹850.00 | ₹778.05 | ₹806.70 | 8,940 |
| 2026-03-11 | ₹766.60 | ₹810.00 | ₹765.90 | ₹797.65 | 9,913 |
| 2026-03-10 | ₹768.20 | ₹782.40 | ₹760.80 | ₹766.60 | 11,329 |
| 2026-03-09 | ₹761.30 | ₹774.60 | ₹752.80 | ₹764.40 | 8,986 |
| 2026-03-06 | ₹788.20 | ₹800.00 | ₹780.00 | ₹784.50 | 2,501 |
| 2026-03-05 | ₹780.50 | ₹794.00 | ₹780.00 | ₹788.20 | 20,364 |
| 2026-03-04 | ₹800.00 | ₹804.00 | ₹774.30 | ₹776.65 | 24,592 |
| 2026-03-02 | ₹823.55 | ₹827.70 | ₹801.20 | ₹806.85 | 8,157 |
| 2026-02-27 | ₹824.45 | ₹832.00 | ₹812.00 | ₹823.55 | 10,476 |
| 2026-02-26 | ₹824.00 | ₹824.00 | ₹811.00 | ₹814.00 | 5,083 |
| 2026-02-25 | ₹831.10 | ₹836.35 | ₹817.55 | ₹819.95 | 4,504 |
| 2026-02-24 | ₹832.40 | ₹832.40 | ₹814.00 | ₹825.80 | 2,370 |
| 2026-02-23 | ₹852.95 | ₹861.50 | ₹810.10 | ₹825.45 | 12,000 |
| 2026-02-20 | ₹812.40 | ₹865.00 | ₹810.05 | ₹852.95 | 13,372 |
| 2026-02-19 | ₹819.20 | ₹819.20 | ₹811.00 | ₹812.40 | 5,953 |
| 2026-02-18 | ₹815.50 | ₹820.20 | ₹809.00 | ₹815.15 | 5,982 |
| 2026-02-17 | ₹816.30 | ₹832.95 | ₹812.50 | ₹817.40 | 7,020 |
| 2026-02-16 | ₹830.15 | ₹831.05 | ₹810.00 | ₹812.20 | 16,909 |
| 2026-02-13 | ₹842.05 | ₹873.75 | ₹808.10 | ₹830.20 | 17,432 |
| 2026-02-12 | ₹864.95 | ₹869.75 | ₹823.60 | ₹842.05 | 18,996 |
| 2026-02-11 | ₹888.05 | ₹891.70 | ₹870.00 | ₹871.90 | 6,859 |
| 2026-02-10 | ₹902.80 | ₹903.70 | ₹885.10 | ₹887.15 | 10,231 |
| 2026-02-09 | ₹904.40 | ₹915.00 | ₹895.00 | ₹902.75 | 12,563 |
| 2026-02-06 | ₹884.20 | ₹908.00 | ₹846.50 | ₹889.90 | 25,822 |
| 2026-02-05 | ₹890.00 | ₹899.40 | ₹860.05 | ₹887.90 | 11,927 |
| 2026-02-04 | ₹954.95 | ₹954.95 | ₹895.00 | ₹899.45 | 38,084 |
| 2026-02-03 | ₹896.70 | ₹969.40 | ₹889.85 | ₹950.35 | 78,594 |
| 2026-02-02 | ₹910.75 | ₹918.00 | ₹890.00 | ₹911.90 | 12,554 |
| 2026-02-01 | ₹907.05 | ₹923.90 | ₹882.00 | ₹901.75 | 22,630 |
| 2026-01-30 | ₹905.00 | ₹925.90 | ₹890.50 | ₹897.75 | 17,688 |
| 2026-01-29 | ₹860.00 | ₹919.70 | ₹859.55 | ₹904.75 | 48,338 |
| 2026-01-28 | ₹850.00 | ₹867.00 | ₹828.00 | ₹849.90 | 16,323 |
| 2026-01-27 | ₹798.50 | ₹818.00 | ₹771.40 | ₹811.95 | 6,365 |
| 2026-01-23 | ₹784.00 | ₹800.80 | ₹784.00 | ₹793.05 | 3,479 |
| 2026-01-22 | ₹775.80 | ₹799.00 | ₹775.80 | ₹792.80 | 3,236 |
| 2026-01-21 | ₹775.00 | ₹777.90 | ₹770.00 | ₹772.75 | 5,469 |
| 2026-01-20 | ₹806.00 | ₹815.80 | ₹775.00 | ₹777.65 | 7,785 |
| 2026-01-19 | ₹818.95 | ₹827.70 | ₹810.05 | ₹814.25 | 2,306 |
| 2026-01-16 | ₹804.00 | ₹826.00 | ₹804.00 | ₹818.95 | 3,091 |
| 2026-01-14 | ₹825.65 | ₹830.00 | ₹805.95 | ₹807.80 | 3,502 |
| 2026-01-13 | ₹837.80 | ₹841.60 | ₹815.00 | ₹818.25 | 1,209 |
| 2026-01-12 | ₹815.00 | ₹855.75 | ₹802.60 | ₹827.90 | 5,227 |
| 2026-01-09 | ₹813.55 | ₹827.00 | ₹813.55 | ₹818.60 | 2,349 |
| 2026-01-08 | ₹823.00 | ₹835.00 | ₹815.00 | ₹817.60 | 3,947 |
| 2026-01-07 | ₹811.00 | ₹829.70 | ₹811.00 | ₹823.90 | 3,662 |
| 2026-01-06 | ₹822.00 | ₹828.90 | ₹803.40 | ₹811.00 | 6,704 |
| 2026-01-05 | ₹841.10 | ₹849.25 | ₹820.15 | ₹822.85 | 3,309 |
| 2026-01-02 | ₹859.95 | ₹866.20 | ₹831.00 | ₹836.95 | 5,607 |
| 2026-01-01 | ₹869.00 | ₹874.90 | ₹861.05 | ₹867.15 | 1,617 |
Alldigi Tech Share Price Performance Analysis (May 2005 - May 2026)
ALLDIGI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.28%
₹867.15 → ₹830.00
Year to Date
Price Volatility
5.42%
Low Volatility
Year to Date
Average Daily Volume
10,751
Year to Date Average
NSE Exchange
Alldigi Tech Share Price History – Frequently Asked Questions
Common questions about ALLDIGI historical data and records. Examine ALLDIGI earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Alldigi Tech (ALLDIGI)?
The all-time high share price of Alldigi Tech was ₹1251.9 recorded on July 02, 2024 on the NSE exchange.
What is the all-time low share price of Alldigi Tech (ALLDIGI)?
The all-time low share price of Alldigi Tech was ₹9.0 recorded on January 06, 2012 on the NSE exchange.
How can I download ALLDIGI historical share price data?
You can download Alldigi Tech 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 ALLDIGI shares?
The highest trading volume day for Alldigi Tech was 8,309,835 shares traded on May 19, 2005 on the NSE exchange, with share price at ₹169.75.