NSE - Free Realtime Quote INR
Allied Digital Services Limited (ADSL.NS)
198.89
-1.90
(-0.95%)
As of 12:47:44 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 27, 2025 | 200.79 | 201.70 | 198.10 | 198.89 | 198.89 | 61,302 |
| May 26, 2025 | 201.05 | 204.99 | 199.60 | 200.79 | 200.79 | 330,563 |
| May 23, 2025 | 192.77 | 209.00 | 191.66 | 199.45 | 199.45 | 552,291 |
| May 22, 2025 | 196.00 | 196.69 | 190.17 | 192.77 | 192.77 | 156,701 |
| May 21, 2025 | 196.40 | 198.82 | 193.55 | 196.06 | 196.06 | 120,552 |
| May 20, 2025 | 203.90 | 204.40 | 195.02 | 196.10 | 196.10 | 174,454 |
| May 19, 2025 | 201.20 | 207.43 | 199.46 | 202.26 | 202.26 | 351,926 |
| May 16, 2025 | 200.47 | 202.40 | 197.70 | 200.21 | 200.21 | 201,182 |
| May 15, 2025 | 201.00 | 204.30 | 198.90 | 199.57 | 199.57 | 275,721 |
| May 14, 2025 | 190.10 | 201.80 | 190.10 | 200.68 | 200.68 | 371,441 |
| May 13, 2025 | 189.97 | 193.66 | 188.00 | 189.95 | 189.95 | 126,513 |
| May 12, 2025 | 185.99 | 192.00 | 184.00 | 189.98 | 189.98 | 239,270 |
| May 9, 2025 | 172.00 | 182.00 | 171.51 | 177.15 | 177.15 | 163,789 |
| May 8, 2025 | 181.31 | 184.50 | 175.55 | 178.37 | 178.37 | 124,460 |
| May 7, 2025 | 174.55 | 181.09 | 174.55 | 179.86 | 179.86 | 137,722 |
| May 6, 2025 | 186.50 | 187.33 | 176.99 | 178.03 | 178.03 | 151,452 |
| May 5, 2025 | 186.06 | 186.80 | 183.92 | 184.64 | 184.64 | 134,640 |
| May 2, 2025 | 185.00 | 188.39 | 183.78 | 184.21 | 184.21 | 132,724 |
| Apr 30, 2025 | 189.10 | 190.00 | 185.00 | 185.63 | 185.63 | 118,231 |
| Apr 29, 2025 | 192.00 | 195.05 | 189.46 | 190.79 | 190.79 | 151,860 |
| Apr 28, 2025 | 193.25 | 195.85 | 190.81 | 191.79 | 191.79 | 170,799 |
| Apr 25, 2025 | 204.33 | 205.90 | 192.11 | 193.14 | 193.14 | 355,737 |
| Apr 24, 2025 | 199.97 | 208.69 | 199.40 | 204.34 | 204.34 | 457,145 |
| Apr 23, 2025 | 198.00 | 203.75 | 197.90 | 199.97 | 199.97 | 333,816 |
| Apr 22, 2025 | 196.62 | 198.80 | 194.65 | 196.44 | 196.44 | 191,196 |
| Apr 21, 2025 | 192.14 | 198.59 | 191.11 | 195.95 | 195.95 | 251,540 |
| Apr 17, 2025 | 189.17 | 194.20 | 187.60 | 192.15 | 192.15 | 183,711 |
| Apr 16, 2025 | 190.50 | 193.21 | 189.42 | 190.77 | 190.77 | 121,001 |
| Apr 15, 2025 | 190.00 | 192.85 | 187.71 | 189.42 | 189.42 | 169,659 |
| Apr 11, 2025 | 187.00 | 187.50 | 184.04 | 186.02 | 186.02 | 174,826 |
| Apr 9, 2025 | 180.50 | 180.56 | 176.31 | 179.57 | 179.57 | 122,324 |
| Apr 8, 2025 | 179.95 | 183.65 | 176.01 | 180.50 | 180.50 | 168,363 |
| Apr 7, 2025 | 158.05 | 175.98 | 158.05 | 173.88 | 173.88 | 428,893 |
| Apr 4, 2025 | 194.55 | 194.74 | 183.54 | 186.81 | 186.81 | 337,782 |
| Apr 3, 2025 | 194.37 | 196.65 | 191.07 | 194.73 | 194.73 | 179,850 |
| Apr 2, 2025 | 195.00 | 196.19 | 189.05 | 194.50 | 194.50 | 202,249 |
| Apr 1, 2025 | 188.65 | 195.85 | 188.65 | 194.11 | 194.11 | 277,727 |
| Mar 28, 2025 | 187.95 | 198.78 | 187.60 | 188.65 | 188.65 | 664,809 |
| Mar 27, 2025 | 186.54 | 191.69 | 183.81 | 187.01 | 187.01 | 594,802 |
| Mar 26, 2025 | 192.38 | 196.13 | 185.05 | 187.18 | 187.18 | 381,625 |
| Mar 25, 2025 | 203.00 | 205.00 | 191.00 | 192.14 | 192.14 | 384,652 |
| Mar 24, 2025 | 202.99 | 206.00 | 199.00 | 199.97 | 199.97 | 385,182 |
| Mar 21, 2025 | 196.01 | 203.20 | 196.01 | 200.39 | 200.39 | 310,218 |
| Mar 20, 2025 | 202.00 | 205.48 | 195.00 | 195.54 | 195.54 | 331,364 |
| Mar 19, 2025 | 191.15 | 198.70 | 191.15 | 197.09 | 197.09 | 291,512 |
| Mar 18, 2025 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
| Mar 17, 2025 | 190.59 | 191.65 | 182.30 | 184.07 | 184.07 | 316,869 |
| Mar 13, 2025 | 192.45 | 195.00 | 188.62 | 189.77 | 189.77 | 193,376 |
| Mar 12, 2025 | 197.60 | 199.30 | 190.51 | 191.53 | 191.53 | 318,933 |
| Mar 11, 2025 | 192.00 | 197.48 | 189.49 | 196.26 | 196.26 | 403,465 |
| Mar 10, 2025 | 209.84 | 210.00 | 194.35 | 195.97 | 195.97 | 313,370 |
| Mar 7, 2025 | 204.96 | 210.86 | 203.95 | 207.64 | 207.64 | 302,991 |
| Mar 6, 2025 | 208.50 | 211.89 | 203.10 | 204.95 | 204.95 | 316,595 |
| Mar 5, 2025 | 195.62 | 205.00 | 195.62 | 204.03 | 204.03 | 368,274 |
| Mar 4, 2025 | 186.82 | 199.50 | 185.50 | 195.62 | 195.62 | 550,895 |
| Mar 3, 2025 | 200.05 | 202.75 | 182.80 | 190.46 | 190.46 | 799,438 |
| Feb 28, 2025 | 205.23 | 207.12 | 196.30 | 200.06 | 200.06 | 456,018 |
| Feb 27, 2025 | 216.62 | 218.47 | 205.00 | 206.46 | 206.46 | 339,532 |
| Feb 25, 2025 | 219.30 | 223.87 | 215.00 | 216.62 | 216.62 | 277,189 |
| Feb 24, 2025 | 220.00 | 222.00 | 213.74 | 218.10 | 218.10 | 248,690 |
| Feb 21, 2025 | 230.01 | 235.06 | 220.00 | 221.54 | 221.54 | 391,761 |
| Feb 20, 2025 | 230.00 | 234.19 | 227.00 | 230.01 | 230.01 | 248,140 |
| Feb 19, 2025 | 217.02 | 234.32 | 215.81 | 230.00 | 230.00 | 505,858 |
| Feb 18, 2025 | 229.85 | 231.94 | 209.91 | 217.75 | 217.75 | 546,316 |
| Feb 17, 2025 | 229.08 | 237.10 | 220.30 | 228.50 | 228.50 | 489,683 |
| Feb 14, 2025 | 243.70 | 245.39 | 226.00 | 228.42 | 228.42 | 655,401 |
| Feb 13, 2025 | 246.61 | 252.50 | 239.00 | 241.23 | 241.23 | 349,048 |
| Feb 12, 2025 | 251.00 | 251.35 | 237.61 | 246.61 | 246.61 | 583,816 |
| Feb 11, 2025 | 266.96 | 267.32 | 248.52 | 251.49 | 251.49 | 584,009 |
| Feb 10, 2025 | 273.40 | 274.59 | 258.04 | 266.96 | 266.96 | 571,056 |
| Feb 7, 2025 | 278.00 | 286.10 | 266.80 | 271.27 | 271.27 | 1,044,154 |
| Feb 6, 2025 | 273.20 | 286.74 | 270.95 | 275.01 | 275.01 | 1,154,793 |
| Feb 5, 2025 | 273.00 | 282.07 | 269.00 | 270.82 | 270.82 | 935,144 |
| Feb 4, 2025 | 275.75 | 283.00 | 269.25 | 275.36 | 275.36 | 1,514,631 |
| Feb 3, 2025 | 241.54 | 279.40 | 236.21 | 274.76 | 274.76 | 5,288,169 |
| Feb 1, 2025 | 249.99 | 260.00 | 241.25 | 243.12 | 243.12 | 1,300,369 |
| Jan 31, 2025 | 225.60 | 236.39 | 225.31 | 232.12 | 232.12 | 294,566 |
| Jan 30, 2025 | 236.80 | 238.44 | 228.00 | 230.51 | 230.51 | 304,415 |
| Jan 29, 2025 | 221.04 | 236.80 | 221.04 | 231.62 | 231.62 | 508,977 |
| Jan 28, 2025 | 237.99 | 240.94 | 213.21 | 219.97 | 219.97 | 787,779 |
| Jan 27, 2025 | 245.00 | 245.00 | 232.50 | 237.50 | 237.50 | 437,741 |
| Jan 24, 2025 | 250.55 | 257.20 | 244.25 | 246.02 | 246.02 | 469,481 |
| Jan 23, 2025 | 246.80 | 263.00 | 242.01 | 250.55 | 250.55 | 1,948,815 |
| Jan 22, 2025 | 242.90 | 249.90 | 229.00 | 240.30 | 240.30 | 480,658 |
| Jan 21, 2025 | 247.40 | 257.59 | 240.05 | 241.15 | 241.15 | 467,040 |
| Jan 20, 2025 | 244.00 | 254.01 | 239.78 | 248.28 | 248.28 | 449,924 |
| Jan 17, 2025 | 232.90 | 255.93 | 228.41 | 245.63 | 245.63 | 1,512,617 |
| Jan 16, 2025 | 222.45 | 238.90 | 222.23 | 232.57 | 232.57 | 933,789 |
| Jan 15, 2025 | 227.00 | 233.79 | 216.05 | 218.78 | 218.78 | 486,856 |
| Jan 14, 2025 | 207.00 | 233.98 | 204.86 | 228.41 | 228.41 | 1,492,090 |
| Jan 13, 2025 | 210.50 | 215.90 | 199.42 | 203.92 | 203.92 | 524,227 |
| Jan 10, 2025 | 220.34 | 222.49 | 211.10 | 212.81 | 212.81 | 344,076 |
| Jan 9, 2025 | 228.90 | 231.39 | 219.23 | 220.34 | 220.34 | 233,676 |
| Jan 8, 2025 | 232.63 | 232.64 | 226.00 | 229.12 | 229.12 | 191,363 |
| Jan 7, 2025 | 228.00 | 233.50 | 227.53 | 232.63 | 232.63 | 207,992 |
| Jan 6, 2025 | 240.30 | 240.70 | 226.00 | 227.37 | 227.37 | 400,734 |
| Jan 3, 2025 | 242.45 | 244.50 | 239.00 | 239.84 | 239.84 | 216,613 |
| Jan 2, 2025 | 244.75 | 245.32 | 238.00 | 241.01 | 241.01 | 212,437 |
| Jan 1, 2025 | 234.50 | 246.93 | 233.26 | 244.70 | 244.70 | 253,927 |
| Dec 31, 2024 | 231.00 | 235.95 | 230.05 | 234.70 | 234.70 | 184,535 |
| Dec 30, 2024 | 232.15 | 236.00 | 228.10 | 230.60 | 230.60 | 225,893 |
| Dec 27, 2024 | 239.00 | 242.15 | 229.45 | 233.60 | 233.60 | 343,795 |
| Dec 26, 2024 | 244.00 | 247.65 | 236.40 | 238.85 | 238.85 | 220,591 |
| Dec 24, 2024 | 241.95 | 246.00 | 241.15 | 242.75 | 242.75 | 136,812 |
| Dec 23, 2024 | 245.90 | 247.20 | 240.00 | 240.70 | 240.70 | 146,727 |
| Dec 20, 2024 | 248.95 | 252.00 | 243.00 | 244.35 | 244.35 | 197,037 |
| Dec 19, 2024 | 249.65 | 252.85 | 245.65 | 248.15 | 248.15 | 234,257 |
| Dec 18, 2024 | 255.00 | 258.95 | 250.05 | 251.95 | 251.95 | 195,765 |
| Dec 17, 2024 | 257.25 | 264.90 | 252.60 | 254.00 | 254.00 | 303,409 |
| Dec 16, 2024 | 262.40 | 265.35 | 258.40 | 259.60 | 259.60 | 172,158 |
| Dec 13, 2024 | 256.50 | 264.00 | 251.00 | 259.70 | 259.70 | 298,581 |
| Dec 12, 2024 | 262.85 | 264.45 | 255.80 | 256.85 | 256.85 | 225,083 |
| Dec 11, 2024 | 263.60 | 265.90 | 261.00 | 261.95 | 261.95 | 185,734 |
| Dec 10, 2024 | 266.00 | 268.85 | 260.60 | 262.40 | 262.40 | 232,972 |
| Dec 9, 2024 | 270.00 | 272.70 | 265.10 | 266.60 | 266.60 | 222,955 |
| Dec 6, 2024 | 269.00 | 274.00 | 267.10 | 270.20 | 270.20 | 287,050 |
| Dec 5, 2024 | 275.90 | 278.05 | 266.75 | 268.15 | 268.15 | 254,620 |
| Dec 4, 2024 | 282.00 | 288.00 | 273.60 | 274.85 | 274.85 | 371,323 |
| Dec 3, 2024 | 270.00 | 282.80 | 269.80 | 279.95 | 279.95 | 551,020 |
| Dec 2, 2024 | 263.00 | 276.00 | 260.70 | 269.45 | 269.45 | 477,355 |
| Nov 29, 2024 | 267.95 | 268.70 | 261.50 | 264.20 | 264.20 | 184,083 |
| Nov 28, 2024 | 258.95 | 270.50 | 255.90 | 267.30 | 267.30 | 525,265 |
| Nov 27, 2024 | 255.95 | 262.65 | 252.05 | 258.50 | 258.50 | 213,923 |
| Nov 26, 2024 | 258.45 | 263.00 | 250.60 | 254.55 | 254.55 | 216,028 |
| Nov 25, 2024 | 265.00 | 265.90 | 256.90 | 257.90 | 257.90 | 197,853 |
| Nov 22, 2024 | 253.95 | 258.95 | 251.20 | 256.80 | 256.80 | 192,651 |
| Nov 21, 2024 | 250.00 | 255.55 | 248.00 | 251.85 | 251.85 | 213,408 |
| Nov 19, 2024 | 261.70 | 267.05 | 250.05 | 251.45 | 251.45 | 318,240 |
| Nov 18, 2024 | 254.95 | 266.00 | 243.05 | 259.80 | 259.80 | 422,720 |
| Nov 14, 2024 | 249.70 | 258.50 | 247.00 | 251.35 | 251.35 | 284,135 |
| Nov 13, 2024 | 260.00 | 261.00 | 248.50 | 249.70 | 249.70 | 418,794 |
| Nov 12, 2024 | 271.95 | 273.90 | 258.05 | 262.85 | 262.85 | 248,242 |
| Nov 11, 2024 | 270.40 | 276.00 | 266.00 | 270.00 | 270.00 | 296,888 |
| Nov 8, 2024 | 283.50 | 284.55 | 269.15 | 271.20 | 271.20 | 439,295 |
| Nov 7, 2024 | 287.95 | 293.90 | 281.00 | 282.45 | 282.45 | 472,284 |
| Nov 6, 2024 | 275.35 | 295.00 | 273.25 | 291.65 | 291.65 | 974,208 |
| Nov 5, 2024 | 269.70 | 275.15 | 265.65 | 271.95 | 271.95 | 370,646 |
| Nov 4, 2024 | 279.95 | 280.95 | 267.65 | 269.30 | 269.30 | 364,981 |
| Nov 1, 2024 | 278.80 | 283.00 | 274.95 | 279.95 | 279.95 | 211,873 |
| Oct 31, 2024 | 264.05 | 276.90 | 262.75 | 274.95 | 274.95 | 604,040 |
| Oct 30, 2024 | 268.45 | 271.05 | 262.00 | 264.45 | 264.45 | 582,600 |
| 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 9, 2024 | 285.45 | 298.75 | 281.60 | 287.40 | 287.40 | 1,299,563 |
| Oct 8, 2024 | 241.00 | 288.90 | 240.00 | 283.30 | 283.30 | 2,424,426 |
| Oct 7, 2024 | 262.95 | 268.40 | 241.00 | 244.55 | 244.55 | 640,164 |
| Oct 4, 2024 | 264.00 | 270.00 | 255.90 | 262.95 | 262.95 | 381,349 |
| Oct 3, 2024 | 270.15 | 278.20 | 259.00 | 263.60 | 263.60 | 537,780 |
| Oct 1, 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 9, 2024 | 294.40 | 314.90 | 280.65 | 309.35 | 309.35 | 2,856,557 |
| Sep 6, 2024 | 302.00 | 311.00 | 287.05 | 294.05 | 294.05 | 2,167,985 |
| Sep 5, 2024 | 301.95 | 319.90 | 295.00 | 302.45 | 302.45 | 8,841,135 |
| Sep 4, 2024 | 263.00 | 303.40 | 259.00 | 293.90 | 293.90 | 7,120,893 |
| Sep 3, 2024 | 284.40 | 291.05 | 263.05 | 265.50 | 265.50 | 4,681,076 |
| Sep 2, 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 9, 2024 | 213.80 | 214.95 | 206.58 | 207.95 | 207.95 | 340,941 |
| Aug 8, 2024 | 209.50 | 214.30 | 207.76 | 210.64 | 210.64 | 491,547 |
| Aug 7, 2024 | 207.50 | 210.20 | 203.30 | 209.09 | 209.09 | 372,861 |
| Aug 6, 2024 | 205.49 | 211.19 | 198.00 | 200.03 | 200.03 | 462,414 |
| Aug 5, 2024 | 205.00 | 211.88 | 201.00 | 202.30 | 202.30 | 715,660 |
| Aug 2, 2024 | 1.5 Dividend | |||||
| Aug 2, 2024 | 208.00 | 220.96 | 208.00 | 213.47 | 213.47 | 650,672 |
| Aug 1, 2024 | 220.00 | 220.99 | 212.53 | 213.66 | 212.16 | 534,508 |
| Jul 31, 2024 | 224.87 | 224.87 | 216.01 | 217.94 | 216.41 | 1,927,482 |
| Jul 30, 2024 | 232.20 | 238.60 | 228.10 | 233.26 | 231.62 | 835,836 |
| Jul 29, 2024 | 231.70 | 236.00 | 224.75 | 230.57 | 228.95 | 776,546 |
| Jul 26, 2024 | 229.60 | 234.90 | 222.61 | 228.37 | 226.77 | 505,070 |
| Jul 25, 2024 | 220.30 | 235.00 | 218.01 | 227.91 | 226.31 | 744,351 |
| Jul 24, 2024 | 223.00 | 227.94 | 220.35 | 224.28 | 222.71 | 429,781 |
| Jul 23, 2024 | 219.95 | 225.05 | 202.00 | 222.87 | 221.31 | 680,435 |
| Jul 22, 2024 | 216.50 | 226.50 | 212.30 | 218.95 | 217.41 | 409,301 |
| Jul 19, 2024 | 229.00 | 230.59 | 215.00 | 217.82 | 216.29 | 635,448 |
| Jul 18, 2024 | 230.00 | 234.30 | 220.25 | 226.76 | 225.17 | 924,929 |
| Jul 16, 2024 | 254.00 | 254.00 | 223.47 | 227.84 | 226.24 | 1,973,481 |
| Jul 15, 2024 | 224.00 | 239.12 | 223.40 | 239.12 | 237.44 | 2,424,238 |
| Jul 12, 2024 | 224.00 | 226.10 | 216.10 | 217.39 | 215.86 | 433,568 |
| Jul 11, 2024 | 214.90 | 228.00 | 214.90 | 220.84 | 219.29 | 1,095,179 |
| Jul 10, 2024 | 218.75 | 218.75 | 202.98 | 213.42 | 211.92 | 775,484 |
| Jul 9, 2024 | 218.10 | 226.00 | 209.01 | 216.87 | 215.35 | 880,716 |
| Jul 8, 2024 | 224.10 | 226.04 | 216.00 | 218.09 | 216.56 | 754,532 |
| Jul 5, 2024 | 223.82 | 234.08 | 220.50 | 221.92 | 220.36 | 1,048,496 |
| Jul 4, 2024 | 232.10 | 233.00 | 222.56 | 223.82 | 222.25 | 1,137,440 |
| Jul 3, 2024 | 217.00 | 236.49 | 217.00 | 231.12 | 229.50 | 3,400,432 |
| Jul 2, 2024 | 218.00 | 238.80 | 210.25 | 220.12 | 218.57 | 12,888,853 |
| Jul 1, 2024 | 190.00 | 219.25 | 188.78 | 217.40 | 215.87 | 12,944,636 |
| Jun 28, 2024 | 169.10 | 185.00 | 166.05 | 182.71 | 181.43 | 3,715,302 |
| Jun 27, 2024 | 161.10 | 172.50 | 159.70 | 168.60 | 167.42 | 1,601,142 |
| Jun 26, 2024 | 165.85 | 166.90 | 160.50 | 161.02 | 159.89 | 410,786 |
| Jun 25, 2024 | 163.82 | 172.72 | 163.81 | 165.76 | 164.60 | 2,084,904 |
| Jun 24, 2024 | 156.70 | 165.33 | 153.90 | 163.08 | 161.94 | 1,119,584 |
| Jun 21, 2024 | 161.95 | 162.90 | 154.52 | 155.17 | 154.08 | 605,596 |
| Jun 20, 2024 | 162.52 | 167.80 | 160.00 | 160.79 | 159.66 | 2,733,295 |
| Jun 19, 2024 | 147.40 | 161.49 | 147.35 | 159.55 | 158.43 | 4,015,014 |
| Jun 18, 2024 | 153.00 | 153.00 | 145.80 | 147.40 | 146.37 | 356,724 |
| Jun 14, 2024 | 150.00 | 154.10 | 147.86 | 149.71 | 148.66 | 532,901 |
| Jun 13, 2024 | 150.80 | 151.28 | 147.00 | 148.65 | 147.61 | 234,543 |
| Jun 12, 2024 | 149.11 | 151.54 | 147.40 | 148.86 | 147.81 | 237,145 |
| Jun 11, 2024 | 148.00 | 151.80 | 146.76 | 149.12 | 148.07 | 304,158 |
| Jun 10, 2024 | 147.40 | 149.49 | 145.50 | 146.74 | 145.71 | 204,795 |
| Jun 7, 2024 | 141.35 | 147.80 | 140.20 | 145.75 | 144.73 | 391,767 |
| Jun 6, 2024 | 136.25 | 141.15 | 136.25 | 139.35 | 138.37 | 231,845 |
| Jun 5, 2024 | 133.50 | 136.95 | 128.85 | 135.05 | 134.10 | 299,212 |
| Jun 4, 2024 | 144.15 | 144.95 | 123.20 | 131.55 | 130.63 | 630,348 |
| Jun 3, 2024 | 147.00 | 150.00 | 141.10 | 143.15 | 142.15 | 463,785 |
| May 31, 2024 | 146.75 | 148.35 | 142.05 | 143.65 | 142.64 | 235,008 |
| May 30, 2024 | 144.05 | 152.70 | 141.05 | 146.75 | 145.72 | 439,411 |
| May 29, 2024 | 146.75 | 147.20 | 144.00 | 145.40 | 144.38 | 154,858 |
| May 28, 2024 | 149.40 | 150.00 | 146.00 | 147.40 | 146.37 | 183,012 |
| May 27, 2024 | 152.15 | 152.90 | 145.35 | 147.40 | 146.37 | 401,811 |
Related Tickers
CYBERTECH.NS CyberTech Systems and Software Limited
156.55
-1.01%
EXPLEOSOL.NS Expleo Solutions Limited
1,050.45
+0.73%
3IINFOLTD.NS 3i Infotech Limited
24.98
-1.54%
PROTEAN.NS Protean eGov Technologies Limited
961.00
-1.29%
LTTS.NS L&T Technology Services Limited
4,454.70
-1.23%
VAKRANGEE.NS Vakrangee Limited
10.36
-2.08%
FSL.NS Firstsource Solutions Limited
385.70
-0.81%
WIPRO.NS Wipro Limited
249.50
-0.30%
COFORGE.NS Coforge Limited
8,460.00
+0.05%
CAMS.NS Computer Age Management Services Limited
3,982.80
+0.13%