Allied Digital Services share price history

NSE: ADSLBSE: 532875IT - ServicesSmall Cap

Allied Digital Services Limited · Face value ₹5 · Listed Jul 2007

₹105.27₹2.94 (2.72%)BSE ₹105.10

Share price at the NSE close on 30 Oct 2026. Previous close ₹108.21.

30 Oct: open ₹106.40, high ₹109.18, low ₹103.01

52-week range of traded prices to 30 Oct 2026

₹86.27Low, 30 Mar 2026₹182.89High, 30 Oct 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹596 Cr1,699th largest listed
P/E: 17.07
P/B: 0.97
Dividend yield: 1.42%
ROE: 5.7%
ROCE: 5.1%
Debt to equity: 0.17
Volume, NSE: 1,38,41836.9% delivered

Allied Digital Services share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Allied Digital Services' share price is on record from 25 Jul 2007, when it closed at ₹165.08, to 30 Oct 2026. Its highest close was ₹537.18 on 7 Jan 2008 and its lowest ₹7.60 on 10 Jun 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	105.27	−30.7%	155.46	87.17	152.48	157.45	86.27	7,13,74,494
2025	151.90	−35.3%	275.36	150.74	234.50	286.74	147.61	10,83,94,948
2024	234.70	+71.1%	309.35	128.45	136.65	319.90	123.20	27,12,67,289
2023	137.15	+50.0%	150.95	72.90	91.80	156.90	71.55	10,79,45,633
2022	91.45	−34.0%	168.80	83.00	138.90	174.50	82.00	4,98,14,394
2021	138.55	+271.9%	141.20	36.10	39.10	146.10	35.15	9,46,15,134
2020	37.25	+85.3%	37.25	11.05	20.40	37.25	10.50	2,07,28,713
2019	20.10	+43.1%	25.70	10.15	14.00	26.25	10.00	1,63,14,295
2018	14.05	−47.6%	27.15	12.30	26.00	27.50	11.80	79,17,698
2017	26.80	−22.3%	37.35	19.25	35.00	37.75	19.00	95,24,504
2016	34.50	−33.3%	62.35	26.55	52.20	64.80	25.00	5,90,82,619
2015	51.75	+129.5%	54.90	15.45	22.70	56.40	15.20	5,63,64,746
2014	22.55	+34.6%	24.50	11.35	16.80	25.70	11.00	1,35,93,379
2013	16.75	−13.9%	22.10	7.60	19.50	23.20	7.35	81,11,245
2012	19.45	−1.8%	31.00	19.45	19.50	32.40	19.00	2,17,74,050
2011	19.80	−89.5%	196.15	18.90	190.00	199.50	17.95	6,01,53,226
2010	188.95	−19.9%	263.65	169.70	234.80	270.60	168.00	3,33,00,523
2009	235.80	+26.0%	266.38	73.80	185.15	279.98	72.53	4,04,93,009
2008	187.13	−54.1%	537.18	120.03	443.50	564.05	112.10	48,43,346
2007	408.00	–	408.00	139.20	166.25	408.00	136.05	7,63,36,852

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 25 Jul 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	105.27	−3.0%	107.00	115.40	91.81	83,55,917
Sep 2026	108.53	+3.2%	105.00	126.20	94.02	1,02,91,371
Aug 2026	105.19	−8.2%	120.00	120.00	103.55	19,69,839
Jul 2026	114.64	−10.2%	127.70	129.75	111.51	38,92,868
Jun 2026	127.63	+6.1%	121.00	137.64	112.77	1,15,21,460
May 2026	120.33	+5.0%	117.28	144.90	114.60	1,36,03,142
Apr 2026	114.59	+31.5%	91.00	123.50	89.06	37,06,451
Mar 2026	87.17	−26.0%	110.00	114.98	86.27	46,66,331
Feb 2026	117.84	−5.6%	125.60	148.68	112.00	95,39,661
Jan 2026	124.86	−17.8%	152.48	157.45	115.51	38,27,454
Dec 2025	151.90	−5.2%	161.19	177.99	149.91	40,71,091
Nov 2025	160.30	−10.8%	180.31	180.78	159.20	25,01,703
Oct 2025	179.61	+0.6%	178.40	204.65	177.46	75,83,210
Sep 2025	178.47	+8.9%	164.00	209.53	161.17	2,80,16,808
Aug 2025	163.92	+3.3%	158.50	184.30	147.61	70,70,848
Jul 2025	158.62	−13.0%	182.22	187.85	158.13	30,38,186
Jun 2025	182.22	−16.5%	195.00	209.60	175.01	67,77,060
May 2025	218.24	+17.6%	185.00	226.55	171.51	68,12,217
Apr 2025	185.63	−1.6%	188.65	208.69	158.05	43,96,709
Mar 2025	188.65	−5.7%	200.05	211.89	182.30	74,83,546
Feb 2025	200.06	−13.8%	249.99	286.74	196.30	1,74,83,777
Jan 2025	232.12	−1.1%	234.50	263.00	199.42	1,31,59,793
Dec 2024	234.70	−11.2%	263.00	288.00	228.10	54,67,672
Nov 2024	264.20	−3.9%	278.80	295.00	243.05	65,65,517
Oct 2024	274.95	+1.8%	271.60	315.00	240.00	1,87,68,709
Sep 2024	270.00	+1.9%	269.90	319.90	259.00	5,25,60,768
Aug 2024	265.03	+21.6%	220.00	277.45	198.00	3,79,74,207
Jul 2024	217.94	+19.3%	190.00	254.00	188.78	4,76,26,234
Jun 2024	182.71	+27.2%	147.00	185.00	123.20	2,01,72,846
May 2024	143.65	+5.5%	136.15	158.00	132.30	86,93,024
Apr 2024	136.15	−2.2%	138.20	159.75	131.40	73,52,610
Mar 2024	139.15	−9.2%	154.40	169.80	125.00	1,09,46,301
Feb 2024	153.20	−15.9%	183.55	183.55	145.00	83,84,866
Jan 2024	182.15	+32.8%	136.65	201.25	131.05	4,67,54,535
Dec 2023	137.15	+11.6%	123.60	147.40	116.15	1,56,07,132
Nov 2023	122.85	+8.6%	114.10	129.90	112.75	63,08,200
Oct 2023	113.15	−14.3%	131.00	132.00	110.50	78,86,581
Sep 2023	132.00	−0.8%	133.45	156.90	127.05	1,20,34,772
Aug 2023	133.00	−9.5%	136.00	149.05	125.20	1,32,25,714
Jul 2023	146.90	+29.8%	114.95	154.75	103.55	1,96,23,618
Jun 2023	113.15	+32.2%	85.55	115.00	83.60	1,34,14,602
May 2023	85.60	+3.5%	82.50	101.85	82.50	75,69,473
Apr 2023	82.70	+9.0%	77.00	88.90	76.80	25,52,421
Mar 2023	75.90	−22.0%	98.20	99.10	71.55	34,88,911
Feb 2023	97.25	−1.1%	99.30	109.50	94.20	31,69,677
Jan 2023	98.35	+7.5%	91.80	108.00	88.25	30,64,532
Dec 2022	91.45	−13.4%	106.45	109.60	82.00	21,78,203
Nov 2022	105.60	+5.4%	100.25	117.85	83.85	28,70,695
Oct 2022	100.15	−3.2%	104.90	109.60	95.30	14,25,339
Sep 2022	103.45	−9.9%	114.95	121.85	101.50	31,91,466
Aug 2022	114.80	−7.8%	125.40	129.50	114.00	35,90,342
Jul 2022	124.45	+0.2%	123.25	144.80	117.05	53,16,355
Jun 2022	124.25	−3.8%	130.00	138.00	109.00	37,94,404
May 2022	129.20	−13.4%	147.00	155.15	105.35	44,58,830
Apr 2022	149.25	+30.3%	115.00	165.50	114.00	65,27,958
Mar 2022	114.55	+11.2%	100.25	129.85	99.10	32,14,662
Feb 2022	103.00	−28.5%	137.65	138.00	98.25	40,24,147
Jan 2022	144.15	+4.0%	138.90	174.50	132.50	92,21,993
Dec 2021	138.55	+29.1%	111.50	146.10	101.10	82,95,696
Nov 2021	107.35	+17.9%	93.40	132.75	87.60	1,67,55,572
Oct 2021	91.05	+24.2%	73.00	96.00	71.75	1,22,35,222
Sep 2021	73.30	−0.5%	74.00	78.65	66.60	50,65,292
Aug 2021	73.65	+4.5%	72.95	76.80	55.00	84,39,326
Jul 2021	70.50	+11.7%	63.50	73.25	62.30	82,31,689
Jun 2021	63.10	−4.0%	62.45	67.65	58.25	75,13,731
May 2021	65.70	+37.4%	47.95	74.95	44.75	97,71,517
Apr 2021	47.80	+9.5%	43.20	53.75	43.20	38,69,255
Mar 2021	43.65	+8.3%	40.70	53.15	38.80	53,76,949
Feb 2021	40.30	+1.4%	40.70	43.75	36.65	41,73,374
Jan 2021	39.75	+6.7%	39.10	46.40	35.15	48,87,511
Dec 2020	37.25	+48.4%	25.80	37.25	25.75	38,42,452
Nov 2020	25.10	+16.7%	22.45	25.45	20.00	28,96,893
Oct 2020	21.50	−3.6%	22.75	24.90	20.95	29,60,643
Sep 2020	22.30	−5.7%	23.55	25.20	19.60	20,33,850
Aug 2020	23.65	+27.5%	18.55	26.95	17.50	28,42,942
Jul 2020	18.55	+9.1%	17.75	21.15	15.75	13,34,799
Jun 2020	17.00	+22.3%	14.35	20.35	14.30	17,43,904
May 2020	13.90	+8.6%	12.95	14.45	11.85	4,42,199
Apr 2020	12.80	0.0%	13.35	16.35	11.75	4,69,529
Mar 2020	12.80	−29.3%	18.10	19.45	10.50	7,06,157
Feb 2020	18.10	−21.6%	22.55	24.05	18.10	5,70,138
Jan 2020	23.10	+14.9%	20.40	25.20	18.75	8,85,207
Dec 2019	20.10	−15.0%	23.85	25.00	19.30	21,81,894
Nov 2019	23.65	+74.5%	13.50	26.25	13.50	55,91,672
Oct 2019	13.55	−5.2%	14.35	14.50	12.90	7,05,025
Sep 2019	14.30	+6.7%	13.20	17.25	12.40	17,41,738
Aug 2019	13.40	+6.8%	12.25	15.90	10.30	9,59,911
Jul 2019	12.55	−10.7%	14.75	14.95	12.00	3,94,928
Jun 2019	14.05	−21.5%	18.15	18.40	13.25	6,70,595
May 2019	17.90	+19.3%	15.10	17.90	13.55	5,92,409
Apr 2019	15.00	+11.9%	13.40	19.20	12.85	18,11,242
Mar 2019	13.40	+9.8%	12.70	17.70	12.05	8,94,488
Feb 2019	12.20	−4.7%	12.80	13.55	10.00	4,98,594
Jan 2019	12.80	−8.9%	14.00	15.00	12.65	2,71,799
Dec 2018	14.05	+7.3%	13.20	15.70	12.50	10,23,274
Nov 2018	13.10	−0.4%	13.50	16.10	13.00	3,59,791
Oct 2018	13.15	0.0%	13.90	15.00	11.80	3,39,484
Sep 2018	13.15	−9.9%	14.45	17.80	12.30	8,66,758
Aug 2018	14.60	−5.5%	16.50	16.50	13.95	3,45,148
Jul 2018	15.45	−4.3%	16.00	19.00	13.55	6,14,135
Jun 2018	16.15	−7.4%	17.50	19.80	15.05	5,57,457
May 2018	17.45	−17.1%	21.95	22.00	16.05	5,18,235
Apr 2018	21.05	+6.3%	20.75	25.40	20.05	7,80,277
Mar 2018	19.80	−18.4%	25.00	25.45	18.20	7,34,472
Feb 2018	24.25	+5.9%	22.80	27.15	20.20	8,81,554
Jan 2018	22.90	−14.6%	26.00	27.50	21.65	8,97,113
Dec 2017	26.80	+5.5%	26.90	29.40	24.50	13,69,421
Nov 2017	25.40	+25.7%	20.20	25.40	19.90	18,55,966
Oct 2017	20.20	+3.3%	20.00	23.50	19.00	9,10,736
Sep 2017	19.55	−14.4%	23.30	23.60	19.50	8,68,688
Aug 2017	22.85	−8.6%	26.00	26.40	21.85	5,30,676
Jul 2017	25.00	−0.6%	24.90	27.95	24.00	4,48,073
Jun 2017	25.15	−2.3%	25.75	28.00	23.00	4,63,542
May 2017	25.75	−14.7%	29.80	31.60	25.60	5,84,282
Apr 2017	30.20	+4.3%	29.15	32.50	28.30	6,07,600
Mar 2017	28.95	−6.2%	30.80	31.55	28.35	7,04,670
Feb 2017	30.85	−10.8%	35.35	35.35	29.90	5,06,108
Jan 2017	34.60	+0.3%	35.00	37.75	33.50	6,74,742
Dec 2016	34.50	−0.4%	35.25	46.40	32.05	1,08,86,325
Nov 2016	34.65	+4.7%	33.50	35.85	25.00	35,73,755
Oct 2016	33.10	+10.1%	30.15	36.75	29.05	52,06,735
Sep 2016	30.05	−3.1%	31.35	33.70	28.00	36,26,355
Aug 2016	31.00	−9.0%	34.70	34.90	28.50	26,15,379
Jul 2016	34.05	−7.0%	37.05	38.45	33.10	47,71,746
Jun 2016	36.60	+20.4%	29.30	37.80	29.30	47,16,097
May 2016	30.40	−28.0%	42.30	44.90	29.65	27,22,012
Apr 2016	42.20	+5.9%	40.00	47.00	39.25	28,35,667
Mar 2016	39.85	+23.0%	33.00	44.70	32.75	30,76,229
Feb 2016	32.40	−31.8%	48.80	50.10	31.60	34,11,811
Jan 2016	47.50	−8.2%	52.20	64.80	39.10	1,16,40,508
Dec 2015	51.75	−5.7%	55.20	56.25	42.65	89,89,969
Nov 2015	54.90	+51.0%	36.60	56.40	32.45	96,77,581
Oct 2015	36.35	+33.2%	27.65	43.90	26.65	58,23,908
Sep 2015	27.30	−2.0%	27.70	31.15	24.15	12,03,216
Aug 2015	27.85	−16.0%	33.45	38.10	26.15	39,58,623
Jul 2015	33.15	+61.7%	20.35	40.40	20.35	1,10,58,849
Jun 2015	20.50	−12.0%	23.30	23.60	17.00	14,29,246
May 2015	23.30	+29.1%	18.10	25.35	16.50	20,25,197
Apr 2015	18.05	−6.5%	19.00	21.85	16.60	7,61,918
Mar 2015	19.30	−15.2%	23.80	24.35	15.20	15,50,107
Feb 2015	22.75	−23.9%	29.50	33.45	21.40	32,30,699
Jan 2015	29.90	+32.6%	22.70	34.50	20.50	66,55,433
Dec 2014	22.55	+10.5%	19.60	24.40	19.30	17,18,181
Nov 2014	20.40	+4.6%	20.45	22.10	18.60	10,69,492
Oct 2014	19.50	+2.6%	19.00	19.60	17.30	5,01,044
Sep 2014	19.00	−9.7%	21.60	25.70	18.85	17,02,627
Aug 2014	21.05	+16.0%	18.50	21.65	16.05	8,01,956
Jul 2014	18.15	−17.9%	22.10	25.55	17.80	12,68,224
Jun 2014	22.10	+11.6%	19.80	24.45	19.80	17,63,962
May 2014	19.80	+53.5%	12.75	23.35	12.00	26,47,288
Apr 2014	12.90	+6.2%	12.25	15.80	11.55	6,68,331
Mar 2014	12.15	−9.0%	13.25	13.70	11.00	5,24,192
Feb 2014	13.35	−7.9%	13.15	15.00	12.30	3,32,494
Jan 2014	14.50	−13.4%	16.80	18.30	14.30	5,95,588
Dec 2013	16.75	−6.4%	18.00	19.65	16.00	4,96,763
Nov 2013	17.90	−8.2%	19.10	21.20	16.25	3,86,487
Oct 2013	19.50	+5.7%	18.50	22.40	18.45	2,92,864
Sep 2013	18.45	+45.8%	13.20	23.15	13.00	17,70,854
Aug 2013	12.65	+1.2%	13.00	15.40	10.60	3,32,511
Jul 2013	12.50	+39.7%	8.85	15.40	8.85	4,91,840
Jun 2013	8.95	−7.3%	9.65	11.00	7.35	3,92,351
May 2013	9.65	−15.0%	11.75	11.75	9.65	2,96,064
Apr 2013	11.35	+10.2%	10.50	15.25	10.40	5,30,371
Mar 2013	10.30	−29.2%	15.15	15.15	9.60	9,17,574
Feb 2013	14.55	−22.4%	18.65	19.10	13.25	8,70,328
Jan 2013	18.75	−3.6%	19.50	23.20	18.60	13,33,238
Dec 2012	19.45	−7.4%	21.05	22.65	19.10	9,42,014
Nov 2012	21.00	−2.6%	21.35	22.90	19.50	8,83,116
Oct 2012	21.55	−7.7%	23.40	27.00	21.15	17,81,174
Sep 2012	23.35	+6.9%	22.40	26.00	21.00	12,95,593
Aug 2012	21.85	−12.6%	25.00	27.40	21.20	13,29,973
Jul 2012	25.00	−1.6%	25.40	30.20	24.30	25,25,312
Jun 2012	25.40	−5.2%	27.40	29.20	23.60	13,33,148
May 2012	26.80	+1.1%	26.20	30.35	20.85	28,13,962
Apr 2012	26.50	+14.2%	24.00	32.25	23.00	25,63,528
Mar 2012	23.20	−15.9%	27.20	27.90	22.00	9,74,285
Feb 2012	27.60	0.0%	27.00	32.40	25.25	27,86,286
Jan 2012	27.60	+39.4%	19.50	30.90	19.00	25,45,659
Dec 2011	19.80	−19.2%	25.00	25.75	17.95	10,67,321
Nov 2011	24.50	−16.8%	29.10	35.90	22.90	24,88,532
Oct 2011	29.45	+9.3%	27.00	30.85	25.10	14,82,762
Sep 2011	26.95	+13.7%	23.80	35.80	23.70	60,52,536
Aug 2011	23.70	−46.1%	43.80	46.00	23.20	33,97,706
Jul 2011	43.95	+6.9%	41.45	52.95	40.70	27,55,692
Jun 2011	41.10	−18.8%	51.00	52.55	39.50	40,73,781
May 2011	50.60	−44.2%	86.25	86.25	49.25	71,84,787
Apr 2011	90.75	+5.5%	87.50	98.25	83.90	42,34,821
Mar 2011	86.05	−4.0%	90.00	94.00	77.00	50,05,408
Feb 2011	89.65	−39.7%	149.00	168.90	70.80	2,14,30,765
Jan 2011	148.65	−21.3%	190.00	199.50	147.35	9,79,115
Dec 2010	188.95	+3.9%	183.90	196.00	168.00	36,01,701
Nov 2010	181.90	−17.9%	222.40	232.00	171.00	21,80,861
Oct 2010	221.55	−5.7%	236.00	253.50	218.25	23,06,217
Sep 2010	234.90	−1.4%	239.65	261.45	231.20	53,37,881
Aug 2010	238.25	+2.5%	234.40	252.00	227.30	39,52,736
Jul 2010	232.50	−0.1%	231.90	248.85	223.65	30,44,147
Jun 2010	232.65	+4.4%	234.00	244.80	206.00	14,18,577
May 2010	222.95	−11.0%	250.50	250.50	193.50	18,81,371
Apr 2010	250.40	+18.4%	212.60	270.60	210.00	46,41,891
Mar 2010	211.40	−2.4%	220.00	237.00	190.45	11,02,220
Feb 2010	216.65	−7.1%	225.00	240.00	210.00	9,69,627
Jan 2010	233.25	−1.1%	234.80	262.10	203.05	28,63,294
Dec 2009	235.80	+13.3%	210.00	240.00	204.25	34,18,406
Nov 2009	208.15	−7.9%	225.00	256.00	195.10	32,44,777
Oct 2009	226.13	−5.6%	239.00	255.85	200.00	51,22,500
Sep 2009	239.43	−4.3%	255.00	257.45	200.00	60,56,108
Aug 2009	250.28	+40.9%	180.00	279.98	173.63	1,70,80,918
Jul 2009	177.65	+8.5%	164.08	179.50	140.00	16,89,812
Jun 2009	163.80	−8.5%	180.00	219.95	158.48	8,49,470
May 2009	178.98	+41.5%	131.00	185.85	123.00	10,52,824
Apr 2009	126.45	+45.0%	88.30	146.50	87.58	8,52,112
Mar 2009	87.23	−10.6%	95.00	99.93	72.53	8,62,514
Feb 2009	97.60	−34.7%	150.00	155.00	92.00	91,934
Jan 2009	149.43	−20.1%	185.15	192.48	145.55	1,71,634
Dec 2008	187.13	+34.3%	133.28	194.50	120.55	2,79,094
Nov 2008	139.38	−7.0%	170.00	170.00	114.50	1,67,632
Oct 2008	149.88	−54.7%	336.00	339.95	112.10	1,98,594
Sep 2008	330.65	−7.7%	362.00	389.98	318.03	1,64,434
Aug 2008	358.28	−15.0%	413.00	445.00	325.13	2,74,014
Jul 2008	421.65	+3.8%	400.00	467.50	351.08	3,13,368
Jun 2008	406.20	−12.8%	473.00	491.10	362.50	2,61,958
May 2008	465.83	+10.9%	420.00	472.50	382.80	2,59,928
Apr 2008	420.13	+5.9%	396.75	450.00	358.00	5,54,170
Mar 2008	396.70	−5.4%	415.00	426.00	309.78	2,44,152
Feb 2008	419.23	−1.6%	413.53	446.40	340.90	2,83,428
Jan 2008	426.23	+4.5%	443.50	564.05	352.03	18,42,574
Dec 2007	408.00	+76.3%	227.50	408.00	211.45	8,61,090
Nov 2007	231.43	+6.2%	215.18	256.95	196.50	4,50,464
Oct 2007	217.83	+15.4%	190.23	225.50	175.03	26,87,702
Sep 2007	188.83	+27.7%	150.00	191.95	148.10	1,33,84,472
Aug 2007	147.90	−7.8%	157.40	166.25	136.05	1,62,03,298
Jul 2007	160.38	–	166.25	185.25	144.15	4,27,49,826

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	106.40	109.18	103.01	105.27	105.89	1,38,418	36.9%
29 Oct 2026	99.97	112.00	99.01	108.21	108.91	12,15,819	16.1%
28 Oct 2026	98.20	100.49	96.80	99.62	98.94	1,01,086	29.7%
27 Oct 2026	96.05	99.70	96.05	98.20	98.24	65,036	48.5%
26 Oct 2026	95.86	98.00	92.20	96.90	95.81	1,50,377	26.6%
23 Oct 2026	96.70	98.79	91.81	95.00	94.46	1,87,491	42.2%
22 Oct 2026	100.00	101.81	96.91	97.43	98.66	1,10,743	50.2%
21 Oct 2026	103.52	105.00	99.36	100.33	101.05	1,42,344	41.1%
19 Oct 2026	106.39	107.99	102.80	103.43	104.19	79,958	45.5%
16 Oct 2026	106.70	107.68	105.32	106.39	106.60	1,06,079	46.9%
15 Oct 2026	108.40	109.00	105.51	105.96	107.16	1,01,579	44.7%
14 Oct 2026	107.00	112.16	107.00	108.85	109.98	2,39,193	31.8%
13 Oct 2026	108.50	109.50	105.00	107.84	107.47	2,19,136	31.2%
12 Oct 2026	109.97	110.44	104.60	108.68	106.88	4,78,566	19.9%
9 Oct 2026	98.82	115.40	98.82	109.97	110.89	41,25,965	8.3%
8 Oct 2026	102.77	105.00	98.10	98.42	99.80	1,83,260	39.2%
7 Oct 2026	102.39	104.28	101.32	102.04	102.61	1,37,109	41.9%
6 Oct 2026	105.51	107.09	102.92	103.82	104.52	2,19,245	52.0%
5 Oct 2026	108.89	109.48	103.11	105.51	105.70	1,65,539	36.0%
1 Oct 2026	107.00	107.77	103.00	106.38	105.61	1,88,974	42.8%
30 Sep 2026	110.80	113.37	108.00	108.53	110.31	1,87,491	41.5%
29 Sep 2026	114.00	114.30	108.27	109.99	110.44	5,94,717	30.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Allied Digital Services bonus and split history

Ex-date	Event	Price factor	What happened
4 Feb 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
11 Nov 2009	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.