Allied Digital (ADSL) | Historial de Precios y Rendimientos | 2007 - 2025
Gráfico de Precios Históricos de Allied Digital
Datos de Precios Históricos de Allied Digital
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹196,37 | -2,36% | ₹201,20 | ₹202,63 | ₹193,81 | 481,0K |
| 6 oct. 2025 | ₹201,12 | +2,16% | ₹199,00 | ₹204,65 | ₹197,54 | 1,3M |
| 3 oct. 2025 | ₹196,87 | +7,97% | ₹182,90 | ₹198,99 | ₹180,42 | 1,7M |
| 2 oct. 2025 | ₹182,33 | 0,00% | ₹182,33 | ₹182,33 | ₹182,33 | N/A |
| 1 oct. 2025 | ₹182,33 | +2,16% | ₹178,40 | ₹183,00 | ₹177,46 | 240,1K |
| 30 sept. 2025 | ₹178,47 | +0,33% | ₹179,01 | ₹183,46 | ₹176,00 | 387,8K |
| 29 sept. 2025 | ₹177,88 | -0,38% | ₹181,99 | ₹182,00 | ₹176,81 | 312,9K |
| 26 sept. 2025 | ₹178,56 | -3,18% | ₹183,00 | ₹184,72 | ₹175,20 | 761,8K |
| 25 sept. 2025 | ₹184,43 | -4,59% | ₹192,31 | ₹193,00 | ₹183,75 | 670,8K |
| 24 sept. 2025 | ₹193,30 | -3,80% | ₹201,00 | ₹202,63 | ₹191,10 | 443,6K |
| 23 sept. 2025 | ₹200,93 | +2,09% | ₹197,00 | ₹203,99 | ₹196,01 | 609,7K |
| 22 sept. 2025 | ₹196,82 | -1,04% | ₹197,50 | ₹204,49 | ₹195,45 | 780,7K |
| 19 sept. 2025 | ₹198,88 | -2,12% | ₹203,60 | ₹205,35 | ₹197,80 | 732,1K |
| 18 sept. 2025 | ₹203,19 | +1,66% | ₹203,70 | ₹208,78 | ₹201,14 | 2,4M |
| 17 sept. 2025 | ₹199,87 | +2,77% | ₹192,90 | ₹209,53 | ₹188,90 | 6,3M |
| 16 sept. 2025 | ₹194,49 | +15,73% | ₹169,40 | ₹199,50 | ₹169,40 | 13,0M |
| 15 sept. 2025 | ₹168,05 | +1,28% | ₹166,38 | ₹169,95 | ₹165,00 | 136,0K |
| 12 sept. 2025 | ₹165,92 | 0,00% | ₹167,00 | ₹167,25 | ₹165,00 | 93,5K |
| 11 sept. 2025 | ₹165,92 | +0,53% | ₹165,04 | ₹172,00 | ₹165,04 | 214,6K |
| 10 sept. 2025 | ₹165,04 | +1,44% | ₹164,40 | ₹167,70 | ₹163,56 | 103,5K |
| 9 sept. 2025 | ₹162,69 | -0,49% | ₹163,49 | ₹165,08 | ₹161,17 | 88,8K |
| 8 sept. 2025 | ₹163,49 | -0,99% | ₹166,45 | ₹167,60 | ₹162,03 | 126,8K |
| 5 sept. 2025 | ₹165,13 | -0,46% | ₹166,49 | ₹167,23 | ₹164,31 | 86,1K |
| 4 sept. 2025 | ₹165,90 | -3,88% | ₹173,03 | ₹177,09 | ₹165,00 | 189,7K |
| 3 sept. 2025 | ₹172,60 | +4,54% | ₹166,29 | ₹173,74 | ₹165,15 | 337,9K |
| 2 sept. 2025 | ₹165,10 | +1,15% | ₹164,95 | ₹166,24 | ₹163,12 | 154,6K |
| 1 sept. 2025 | ₹163,23 | -0,42% | ₹164,00 | ₹165,73 | ₹162,45 | 110,9K |
| 29 ago. 2025 | ₹163,92 | +3,21% | ₹158,66 | ₹165,90 | ₹158,52 | 318,4K |
| 28 ago. 2025 | ₹158,82 | +0,93% | ₹157,47 | ₹160,00 | ₹153,81 | 175,2K |
| 27 ago. 2025 | ₹157,35 | 0,00% | ₹157,35 | ₹157,35 | ₹157,35 | N/A |
| 26 ago. 2025 | ₹157,35 | -1,47% | ₹159,45 | ₹160,04 | ₹156,16 | 131,7K |
| 25 ago. 2025 | ₹159,69 | +1,69% | ₹158,40 | ₹161,39 | ₹157,49 | 147,8K |
| 22 ago. 2025 | ₹157,04 | +0,10% | ₹156,20 | ₹158,46 | ₹156,00 | 118,6K |
| 21 ago. 2025 | ₹156,89 | -1,97% | ₹161,65 | ₹161,81 | ₹156,10 | 199,9K |
| 20 ago. 2025 | ₹160,04 | +0,98% | ₹158,48 | ₹163,91 | ₹158,48 | 270,1K |
| 19 ago. 2025 | ₹158,48 | -0,97% | ₹160,03 | ₹160,03 | ₹156,34 | 162,4K |
| 18 ago. 2025 | ₹160,04 | -0,39% | ₹164,00 | ₹164,00 | ₹158,40 | 134,1K |
| 14 ago. 2025 | ₹160,67 | -0,54% | ₹162,00 | ₹162,71 | ₹160,10 | 95,9K |
| 13 ago. 2025 | ₹161,54 | -1,25% | ₹163,62 | ₹166,10 | ₹161,00 | 124,2K |
| 12 ago. 2025 | ₹163,58 | +1,18% | ₹161,60 | ₹167,50 | ₹161,21 | 209,4K |
| 11 ago. 2025 | ₹161,68 | -2,30% | ₹165,49 | ₹166,00 | ₹161,10 | 153,7K |
| 8 ago. 2025 | ₹165,49 | -3,28% | ₹171,10 | ₹171,31 | ₹164,00 | 173,9K |
| 7 ago. 2025 | ₹171,10 | -1,97% | ₹174,52 | ₹175,59 | ₹169,00 | 518,6K |
| 6 ago. 2025 | ₹174,53 | +0,76% | ₹175,99 | ₹184,30 | ₹170,20 | 2,7M |
| 5 ago. 2025 | ₹173,21 | +11,23% | ₹155,72 | ₹180,80 | ₹154,30 | 758,4K |
| 4 ago. 2025 | ₹155,72 | -1,04% | ₹157,35 | ₹158,49 | ₹147,61 | 564,2K |
| 1 ago. 2025 | ₹157,35 | -0,80% | ₹158,50 | ₹160,11 | ₹156,00 | 127,6K |
| 31 jul. 2025 | ₹158,62 | -2,00% | ₹160,00 | ₹162,70 | ₹158,13 | 165,8K |
| 30 jul. 2025 | ₹161,86 | -1,77% | ₹165,60 | ₹166,11 | ₹161,00 | 103,8K |
| 29 jul. 2025 | ₹164,77 | +1,66% | ₹162,08 | ₹165,50 | ₹160,65 | 145,6K |
| 28 jul. 2025 | ₹162,08 | -5,62% | ₹171,74 | ₹171,74 | ₹161,10 | 221,4K |
| 25 jul. 2025 | ₹171,74 | -2,88% | ₹176,68 | ₹176,68 | ₹170,00 | 116,3K |
| 24 jul. 2025 | ₹176,83 | -0,42% | ₹177,58 | ₹179,51 | ₹176,50 | 72,2K |
| 23 jul. 2025 | ₹177,58 | -0,40% | ₹178,30 | ₹179,00 | ₹176,50 | 67,5K |
| 22 jul. 2025 | ₹178,30 | -0,20% | ₹178,00 | ₹180,88 | ₹178,00 | 80,6K |
| 21 jul. 2025 | ₹178,65 | -0,86% | ₹180,20 | ₹180,20 | ₹177,81 | 96,5K |
| 18 jul. 2025 | ₹180,20 | +0,41% | ₹179,48 | ₹181,56 | ₹179,00 | 90,0K |
| 17 jul. 2025 | ₹179,47 | -1,01% | ₹181,31 | ₹181,94 | ₹179,15 | 122,8K |
| 16 jul. 2025 | ₹181,31 | -0,83% | ₹182,83 | ₹184,41 | ₹180,95 | 99,8K |
| 15 jul. 2025 | ₹182,83 | -0,53% | ₹183,70 | ₹185,98 | ₹182,16 | 92,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹196,37 | -0,25% | ₹199,00 | ₹204,65 | ₹193,81 | 1,8M |
| 29 sept. 2025 | ₹196,87 | +10,25% | ₹181,99 | ₹198,99 | ₹176,00 | 2,6M |
| 22 sept. 2025 | ₹178,56 | -10,22% | ₹197,50 | ₹204,49 | ₹175,20 | 3,3M |
| 15 sept. 2025 | ₹198,88 | +19,86% | ₹166,38 | ₹209,53 | ₹165,00 | 22,5M |
| 8 sept. 2025 | ₹165,92 | +0,48% | ₹166,45 | ₹172,00 | ₹161,17 | 627,3K |
| 1 sept. 2025 | ₹165,13 | +0,74% | ₹164,00 | ₹177,09 | ₹162,45 | 879,2K |
| 25 ago. 2025 | ₹163,92 | +4,38% | ₹158,40 | ₹165,90 | ₹153,81 | 773,1K |
| 18 ago. 2025 | ₹157,04 | -2,26% | ₹164,00 | ₹164,00 | ₹156,00 | 885,1K |
| 11 ago. 2025 | ₹160,67 | -2,91% | ₹165,49 | ₹167,50 | ₹160,10 | 583,1K |
| 4 ago. 2025 | ₹165,49 | +5,17% | ₹157,35 | ₹184,30 | ₹147,61 | 4,7M |
| 28 jul. 2025 | ₹157,35 | -8,38% | ₹171,74 | ₹171,74 | ₹156,00 | 764,2K |
| 21 jul. 2025 | ₹171,74 | -4,69% | ₹180,20 | ₹180,88 | ₹170,00 | 433,0K |
| 14 jul. 2025 | ₹180,20 | +1,12% | ₹179,19 | ₹187,85 | ₹179,00 | 844,6K |
| 7 jul. 2025 | ₹178,20 | -1,73% | ₹180,96 | ₹183,40 | ₹177,05 | 663,4K |
| 30 jun. 2025 | ₹181,33 | -1,09% | ₹183,32 | ₹185,21 | ₹179,51 | 624,6K |
| 23 jun. 2025 | ₹183,32 | +2,52% | ₹176,00 | ₹187,46 | ₹176,00 | 748,1K |
| 16 jun. 2025 | ₹178,82 | -4,95% | ₹186,05 | ₹189,71 | ₹175,01 | 1,0M |
| 9 jun. 2025 | ₹188,14 | -1,93% | ₹192,79 | ₹197,79 | ₹185,25 | 1,4M |
| 2 jun. 2025 | ₹191,84 | -12,10% | ₹195,00 | ₹209,60 | ₹190,32 | 3,5M |
| 26 may. 2025 | ₹218,24 | +9,42% | ₹201,05 | ₹226,55 | ₹197,10 | 3,4M |
| 19 may. 2025 | ₹199,45 | -0,38% | ₹201,20 | ₹209,00 | ₹190,17 | 1,4M |
| 12 may. 2025 | ₹200,21 | +13,02% | ₹185,99 | ₹204,30 | ₹184,00 | 1,2M |
| 5 may. 2025 | ₹177,15 | -3,83% | ₹186,06 | ₹187,33 | ₹171,51 | 712,1K |
| 28 abr. 2025 | ₹184,21 | -4,62% | ₹193,25 | ₹195,85 | ₹183,78 | 573,6K |
| 21 abr. 2025 | ₹193,14 | +0,52% | ₹192,14 | ₹208,69 | ₹191,11 | 1,6M |
| 14 abr. 2025 | ₹192,15 | +3,30% | ₹190,00 | ₹194,20 | ₹187,60 | 474,4K |
| 7 abr. 2025 | ₹186,02 | -0,42% | ₹158,05 | ₹187,50 | ₹158,05 | 894,4K |
| 31 mar. 2025 | ₹186,81 | -0,98% | ₹188,65 | ₹196,65 | ₹183,54 | 997,6K |
| 24 mar. 2025 | ₹188,65 | -5,86% | ₹202,99 | ₹206,00 | ₹183,81 | 2,4M |
| 17 mar. 2025 | ₹200,39 | +5,60% | ₹190,59 | ₹205,48 | ₹182,30 | 1,5M |
| 10 mar. 2025 | ₹189,77 | -8,61% | ₹209,84 | ₹210,00 | ₹188,62 | 1,2M |
| 3 mar. 2025 | ₹207,64 | +3,79% | ₹200,05 | ₹211,89 | ₹182,80 | 2,3M |
| 24 feb. 2025 | ₹200,06 | -9,70% | ₹220,00 | ₹223,87 | ₹196,30 | 1,3M |
| 17 feb. 2025 | ₹221,54 | -3,01% | ₹229,08 | ₹237,10 | ₹209,91 | 2,2M |
| 10 feb. 2025 | ₹228,42 | -15,80% | ₹273,40 | ₹274,59 | ₹226,00 | 2,7M |
| 3 feb. 2025 | ₹271,27 | +11,58% | ₹241,54 | ₹286,74 | ₹236,21 | 9,9M |
| 27 ene. 2025 | ₹243,12 | -1,18% | ₹245,00 | ₹260,00 | ₹213,21 | 3,6M |
| 20 ene. 2025 | ₹246,02 | +0,16% | ₹244,00 | ₹263,00 | ₹229,00 | 3,8M |
| 13 ene. 2025 | ₹245,63 | +15,42% | ₹210,50 | ₹255,93 | ₹199,42 | 4,9M |
| 6 ene. 2025 | ₹212,81 | -11,27% | ₹240,30 | ₹240,70 | ₹211,10 | 1,4M |
| 30 dic. 2024 | ₹239,84 | +2,67% | ₹232,15 | ₹246,93 | ₹228,10 | 1,1M |
| 23 dic. 2024 | ₹233,60 | -4,40% | ₹245,90 | ₹247,65 | ₹229,45 | 984,7K |
| 16 dic. 2024 | ₹244,35 | -5,91% | ₹262,40 | ₹265,35 | ₹243,00 | 1,1M |
| 9 dic. 2024 | ₹259,70 | -3,89% | ₹270,00 | ₹272,70 | ₹251,00 | 1,2M |
| 2 dic. 2024 | ₹270,20 | +2,27% | ₹263,00 | ₹288,00 | ₹260,70 | 1,9M |
| 25 nov. 2024 | ₹264,20 | +2,88% | ₹265,00 | ₹270,50 | ₹250,60 | 1,3M |
| 18 nov. 2024 | ₹256,80 | +2,17% | ₹254,95 | ₹267,05 | ₹243,05 | 1,1M |
| 11 nov. 2024 | ₹251,35 | -7,32% | ₹270,40 | ₹276,00 | ₹247,00 | 1,2M |
| 4 nov. 2024 | ₹271,20 | -3,13% | ₹279,95 | ₹295,00 | ₹265,65 | 2,6M |
| 28 oct. 2024 | ₹279,95 | +0,92% | ₹279,80 | ₹287,10 | ₹262,00 | 2,5M |
| 21 oct. 2024 | ₹277,40 | -5,50% | ₹296,20 | ₹315,00 | ₹275,00 | 5,4M |
| 14 oct. 2024 | ₹293,55 | +2,98% | ₹285,45 | ₹306,00 | ₹272,80 | 4,3M |
| 7 oct. 2024 | ₹285,05 | +8,40% | ₹262,95 | ₹298,75 | ₹240,00 | 5,4M |
| 30 sept. 2024 | ₹262,95 | +0,61% | ₹261,00 | ₹280,25 | ₹255,90 | 2,0M |
| 23 sept. 2024 | ₹261,35 | -7,80% | ₹285,00 | ₹292,95 | ₹260,50 | 3,2M |
| 16 sept. 2024 | ₹283,45 | -3,83% | ₹296,90 | ₹319,00 | ₹275,70 | 5,7M |
| 9 sept. 2024 | ₹294,75 | +0,24% | ₹294,40 | ₹314,90 | ₹280,65 | 8,3M |
| 2 sept. 2024 | ₹294,05 | +10,95% | ₹269,90 | ₹319,90 | ₹259,00 | 34,8M |
| 26 ago. 2024 | ₹265,03 | +19,98% | ₹222,00 | ₹277,45 | ₹217,01 | 27,1M |
| 19 ago. 2024 | ₹220,90 | +3,93% | ₹220,00 | ₹235,99 | ₹215,40 | 5,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹196,37 | +10,03% | ₹178,40 | ₹204,65 | ₹177,46 | 3,7M |
| 1 sept. 2025 | ₹178,47 | +8,88% | ₹164,00 | ₹209,53 | ₹161,17 | 28,0M |
| 1 ago. 2025 | ₹163,92 | +3,34% | ₹158,50 | ₹184,30 | ₹147,61 | 7,1M |
| 1 jul. 2025 | ₹158,62 | -12,95% | ₹182,22 | ₹187,85 | ₹158,13 | 3,0M |
| 1 jun. 2025 | ₹182,22 | -16,50% | ₹195,00 | ₹209,60 | ₹175,01 | 6,8M |
| 1 may. 2025 | ₹218,24 | +17,57% | ₹185,00 | ₹226,55 | ₹171,51 | 6,8M |
| 1 abr. 2025 | ₹185,63 | -1,60% | ₹188,65 | ₹208,69 | ₹158,05 | 4,4M |
| 1 mar. 2025 | ₹188,65 | -5,70% | ₹200,05 | ₹211,89 | ₹182,30 | 7,5M |
| 1 feb. 2025 | ₹200,06 | -13,81% | ₹249,99 | ₹286,74 | ₹196,30 | 17,5M |
| 1 ene. 2025 | ₹232,12 | -1,10% | ₹234,50 | ₹263,00 | ₹199,42 | 13,2M |
| 1 dic. 2024 | ₹234,70 | -11,17% | ₹263,00 | ₹288,00 | ₹228,10 | 5,6M |
| 1 nov. 2024 | ₹264,20 | -3,91% | ₹278,80 | ₹295,00 | ₹243,05 | 6,6M |
| 1 oct. 2024 | ₹274,95 | +1,83% | ₹271,60 | ₹315,00 | ₹240,00 | 18,8M |
| 1 sept. 2024 | ₹270,00 | +1,88% | ₹269,90 | ₹319,90 | ₹259,00 | 52,6M |
| 1 ago. 2024 | ₹265,03 | +21,61% | ₹220,00 | ₹277,45 | ₹198,00 | 38,0M |
| 1 jul. 2024 | ₹217,94 | +19,28% | ₹190,00 | ₹254,00 | ₹188,78 | 47,6M |
| 1 jun. 2024 | ₹182,71 | +27,19% | ₹147,00 | ₹185,00 | ₹123,20 | 20,2M |
| 1 may. 2024 | ₹143,65 | +5,51% | ₹136,15 | ₹158,00 | ₹132,30 | 8,7M |
| 1 abr. 2024 | ₹136,15 | -2,16% | ₹138,20 | ₹159,75 | ₹131,40 | 7,4M |
| 1 mar. 2024 | ₹139,15 | -9,17% | ₹154,40 | ₹169,80 | ₹125,00 | 10,9M |
| 1 feb. 2024 | ₹153,20 | -15,89% | ₹183,55 | ₹183,55 | ₹145,00 | 8,4M |
| 1 ene. 2024 | ₹182,15 | +32,81% | ₹136,65 | ₹201,25 | ₹131,05 | 45,4M |
| 1 dic. 2023 | ₹137,15 | +11,64% | ₹123,60 | ₹147,40 | ₹116,15 | 15,6M |
| 1 nov. 2023 | ₹122,85 | +8,57% | ₹114,10 | ₹129,90 | ₹112,75 | 6,2M |
| 1 oct. 2023 | ₹113,15 | -14,28% | ₹131,00 | ₹132,00 | ₹110,50 | 7,9M |
| 1 sept. 2023 | ₹132,00 | -0,75% | ₹133,45 | ₹156,90 | ₹127,05 | 12,0M |
| 1 ago. 2023 | ₹133,00 | -9,46% | ₹136,00 | ₹149,05 | ₹125,20 | 13,2M |
| 1 jul. 2023 | ₹146,90 | +29,83% | ₹114,95 | ₹154,75 | ₹103,55 | 19,6M |
| 1 jun. 2023 | ₹113,15 | +32,18% | ₹85,55 | ₹115,00 | ₹83,60 | 11,1M |
| 1 may. 2023 | ₹85,60 | +3,51% | ₹82,50 | ₹101,85 | ₹82,50 | 7,6M |
| 1 abr. 2023 | ₹82,70 | +8,96% | ₹77,00 | ₹88,90 | ₹76,80 | 2,6M |
| 1 mar. 2023 | ₹75,90 | -21,95% | ₹98,20 | ₹99,10 | ₹71,55 | 3,5M |
| 1 feb. 2023 | ₹97,25 | -1,12% | ₹99,30 | ₹109,50 | ₹94,20 | 3,2M |
| 1 ene. 2023 | ₹98,35 | +7,55% | ₹91,80 | ₹108,00 | ₹88,25 | 3,1M |
| 1 dic. 2022 | ₹91,45 | -13,40% | ₹106,45 | ₹109,60 | ₹82,00 | 2,2M |
| 1 nov. 2022 | ₹105,60 | +5,44% | ₹100,25 | ₹117,85 | ₹83,85 | 2,9M |
| 1 oct. 2022 | ₹100,15 | -3,19% | ₹104,90 | ₹109,60 | ₹95,30 | 1,4M |
| 1 sept. 2022 | ₹103,45 | -9,89% | ₹114,95 | ₹121,85 | ₹101,50 | 3,2M |
| 1 ago. 2022 | ₹114,80 | -7,75% | ₹125,40 | ₹129,50 | ₹114,00 | 3,6M |
| 1 jul. 2022 | ₹124,45 | +0,16% | ₹123,25 | ₹144,80 | ₹117,05 | 5,3M |
| 1 jun. 2022 | ₹124,25 | -3,83% | ₹130,00 | ₹138,00 | ₹109,00 | 3,8M |
| 1 may. 2022 | ₹129,20 | -13,43% | ₹147,00 | ₹155,15 | ₹105,35 | 4,5M |
| 1 abr. 2022 | ₹149,25 | +30,29% | ₹115,00 | ₹165,50 | ₹114,00 | 6,5M |
| 1 mar. 2022 | ₹114,55 | +11,21% | ₹100,25 | ₹129,85 | ₹99,10 | 3,2M |
| 1 feb. 2022 | ₹103,00 | -28,55% | ₹137,65 | ₹138,00 | ₹98,25 | 4,0M |
| 1 ene. 2022 | ₹144,15 | +4,04% | ₹138,90 | ₹174,50 | ₹132,50 | 9,2M |
| 1 dic. 2021 | ₹138,55 | +29,06% | ₹111,50 | ₹146,10 | ₹101,10 | 8,3M |
| 1 nov. 2021 | ₹107,35 | +17,90% | ₹93,40 | ₹132,75 | ₹87,60 | 16,8M |
| 1 oct. 2021 | ₹91,05 | +24,22% | ₹73,00 | ₹96,00 | ₹71,75 | 12,2M |
| 1 sept. 2021 | ₹73,30 | -0,48% | ₹74,00 | ₹78,65 | ₹66,60 | 5,1M |
| 1 ago. 2021 | ₹73,65 | +4,47% | ₹72,95 | ₹76,80 | ₹55,00 | 8,4M |
| 1 jul. 2021 | ₹70,50 | +11,73% | ₹63,50 | ₹73,25 | ₹62,30 | 8,2M |
| 1 jun. 2021 | ₹63,10 | -3,96% | ₹62,45 | ₹67,65 | ₹58,25 | 7,5M |
| 1 may. 2021 | ₹65,70 | +37,45% | ₹47,95 | ₹74,95 | ₹44,75 | 9,8M |
| 1 abr. 2021 | ₹47,80 | +9,51% | ₹43,20 | ₹53,75 | ₹43,20 | 3,9M |
| 1 mar. 2021 | ₹43,65 | +8,31% | ₹40,70 | ₹53,15 | ₹38,80 | 5,4M |
| 1 feb. 2021 | ₹40,30 | +1,38% | ₹40,70 | ₹43,75 | ₹36,65 | 4,2M |
| 1 ene. 2021 | ₹39,75 | +6,71% | ₹39,10 | ₹46,40 | ₹35,15 | 4,9M |
| 1 dic. 2020 | ₹37,25 | +48,41% | ₹25,80 | ₹37,25 | ₹25,75 | 3,8M |
| 1 nov. 2020 | ₹25,10 | +16,74% | ₹22,45 | ₹25,45 | ₹20,00 | 2,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹196,37 | -16,33% | ₹234,50 | ₹286,74 | ₹147,61 | 97,9M |
| 2024 | ₹234,70 | +71,13% | ₹136,65 | ₹319,90 | ₹123,20 | 269,9M |
| 2023 | ₹137,15 | +49,97% | ₹91,80 | ₹156,90 | ₹71,55 | 105,5M |
| 2022 | ₹91,45 | -33,99% | ₹138,90 | ₹174,50 | ₹82,00 | 49,8M |
| 2021 | ₹138,55 | +271,95% | ₹39,10 | ₹146,10 | ₹35,15 | 94,6M |
| 2020 | ₹37,25 | +85,32% | ₹20,40 | ₹37,25 | ₹10,50 | 20,7M |
| 2019 | ₹20,10 | +43,06% | ₹14,00 | ₹26,25 | ₹10,00 | 16,3M |
| 2018 | ₹14,05 | -47,57% | ₹26,00 | ₹27,50 | ₹11,80 | 7,9M |
| 2017 | ₹26,80 | -22,32% | ₹35,00 | ₹37,75 | ₹19,00 | 9,5M |
| 2016 | ₹34,50 | -33,33% | ₹52,20 | ₹64,80 | ₹25,00 | 59,0M |
| 2015 | ₹51,75 | +129,49% | ₹22,70 | ₹56,40 | ₹15,20 | 53,0M |
| 2014 | ₹22,55 | +34,63% | ₹16,80 | ₹25,70 | ₹11,55 | 13,1M |
| 2013 | ₹16,75 | -13,88% | ₹19,50 | ₹23,20 | ₹7,35 | 8,1M |
| 2012 | ₹19,45 | -1,77% | ₹19,50 | ₹32,40 | ₹19,00 | 19,5M |
| 2011 | ₹19,80 | -89,52% | ₹190,00 | ₹199,50 | ₹17,95 | 60,2M |
| 2010 | ₹188,95 | -19,87% | ₹229,85 | ₹270,60 | ₹168,00 | 33,3M |
| 2009 | ₹235,80 | +26,02% | ₹185,15 | ₹279,98 | ₹72,53 | 40,4M |
| 2008 | ₹187,12 | -54,14% | ₹443,50 | ₹564,05 | ₹112,10 | 4,8M |
| 2007 | ₹408,00 | 0,00% | ₹157,40 | ₹408,00 | ₹136,05 | 33,5M |
Cómo se Comportó Allied Digital Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Allied Digital VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Allied Digital | -31,11 % | 87,82 % | 744,60 % | 410,72 % | -15,96 % | 30,48 % | |
| Tata Consultancy | -32,72 % | -3,51 % | 14,89 % | 119,25 % | 502,97 % | 1.464,63 % | |
| Infosys | -24,58 % | -0,32 % | 30,70 % | 147,83 % | 276,19 % | 799,74 % | |
| Magellanic Cloud | 0,69 % | 0,69 % | 0,69 % | 0,69 % | 0,69 % | 0,69 % | |
| Cigniti Technologies | 10,24 % | 182,56 % | 223,16 % | 240,35 % | 226,17 % | 226,17 % | |
| Protean eGov | -37,87 % | -37,87 % | -37,87 % | -37,87 % | -37,87 % | -37,87 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty IT | Sector | -19,00 % | 22,41 % | 55,46 % | 187,53 % | 405,91 % | 637,42 % |
Calcule sus Rendimientos de Inversión en Allied Digital
Análisis de Rendimiento de Inversión a Largo Plazo
Allied Digital stock price in Oct 2015 was ₹42,30, A ₹1.000,00 lump sum investment in Allied Digital made 10 years ago would be worth approximately ₹4.760,52 today, representing a exceptional return of 376,05 %. This translates to an annualized return (CAGR) of 16,87 %. During this period, Allied Digital paid out ₹5,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹4.760,52
Rendimiento Total
376,05 %
Rendimiento Anual (TCAC)
16,87 %
Dividendos Totales
₹118,20
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Allied Digital (ADSL) durante los últimos 12 meses?
Durante los últimos 12 meses, Allied Digital ha entregado un rendimiento total de -31,1%.
- Máximo de 52 semanas alcanzó 315,00 INR el October 21, 2024.
- Mínimo de 52 semanas tocó 147,61 INR el August 4, 2025.
- Precio Actual cotizando a 196,37 INR al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Allied Digital (ADSL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Allied Digital (adsl) habría crecido a aproximadamente 84 460,00 INR al October 8, 2025, representando un rendimiento total de 744,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 53,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Allied Digital con el sector Technology?
Allied Digital (adsl) ha entregado un rendimiento anualizado de 17,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Allied Digital habría crecido a 51 072,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Allied Digital?
Allied Digital (adsl) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 744,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Allied Digital ha logrado históricamente?
Allied Digital (adsl) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+87,8%), 5 years (+744,6%), 10 years (+410,7%)
Rendimientos negativos: 12 months (-31,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.