Allied Digital (ADSL) | Historial de Precios y Rendimientos | 2007 - 2025
Gráfico
Tabla
Comparación
Rendimientos
Calculadora
Preguntas Frecuentes
Gráfico de Precios Históricos de Allied Digital
Datos de Precios Históricos de Allied Digital
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14 jul. 2025 | ₹183,80 | +3,14% | ₹179,19 | ₹187,85 | ₹179,09 | 440,1K |
| 11 jul. 2025 | ₹178,20 | -1,57% | ₹180,34 | ₹180,73 | ₹178,00 | 140,7K |
| 10 jul. 2025 | ₹181,05 | -0,29% | ₹180,80 | ₹183,20 | ₹180,50 | 120,4K |
| 9 jul. 2025 | ₹181,58 | +1,99% | ₹177,90 | ₹183,40 | ₹177,40 | 184,9K |
| 8 jul. 2025 | ₹178,03 | -1,37% | ₹179,35 | ₹181,79 | ₹177,05 | 120,5K |
| 7 jul. 2025 | ₹180,50 | -0,46% | ₹180,96 | ₹182,50 | ₹178,80 | 97,0K |
| 4 jul. 2025 | ₹181,33 | -0,27% | ₹182,00 | ₹183,75 | ₹180,25 | 130,1K |
| 3 jul. 2025 | ₹181,83 | +0,58% | ₹179,75 | ₹183,98 | ₹179,75 | 112,2K |
| 2 jul. 2025 | ₹180,79 | -0,65% | ₹181,97 | ₹182,78 | ₹179,51 | 105,7K |
| 1 jul. 2025 | ₹181,97 | -0,14% | ₹182,22 | ₹183,99 | ₹181,64 | 112,4K |
| 30 jun. 2025 | ₹182,22 | -0,60% | ₹183,32 | ₹185,21 | ₹181,50 | 164,1K |
| 27 jun. 2025 | ₹183,32 | -1,05% | ₹185,27 | ₹187,01 | ₹182,89 | 145,3K |
| 26 jun. 2025 | ₹185,27 | +0,17% | ₹186,00 | ₹187,46 | ₹184,68 | 101,7K |
| 25 jun. 2025 | ₹184,96 | +2,09% | ₹182,99 | ₹185,40 | ₹181,06 | 155,0K |
| 24 jun. 2025 | ₹181,17 | +2,12% | ₹180,00 | ₹184,59 | ₹179,51 | 185,8K |
| 23 jun. 2025 | ₹177,41 | -0,79% | ₹176,00 | ₹179,00 | ₹176,00 | 160,3K |
| 20 jun. 2025 | ₹178,82 | +1,80% | ₹176,86 | ₹180,90 | ₹175,70 | 193,6K |
| 19 jun. 2025 | ₹175,65 | -2,68% | ₹180,48 | ₹181,87 | ₹175,01 | 188,5K |
| 18 jun. 2025 | ₹180,48 | -1,89% | ₹183,96 | ₹184,77 | ₹180,00 | 193,1K |
| 17 jun. 2025 | ₹183,96 | -0,73% | ₹185,31 | ₹188,60 | ₹182,10 | 156,2K |
| 16 jun. 2025 | ₹185,31 | -1,50% | ₹186,05 | ₹189,71 | ₹182,18 | 272,4K |
| 13 jun. 2025 | ₹188,14 | -1,06% | ₹186,10 | ₹189,95 | ₹185,25 | 267,8K |
| 12 jun. 2025 | ₹190,16 | -1,73% | ₹193,95 | ₹194,58 | ₹190,00 | 231,7K |
| 11 jun. 2025 | ₹193,50 | +0,24% | ₹194,72 | ₹197,79 | ₹192,15 | 270,0K |
| 10 jun. 2025 | ₹193,03 | +0,32% | ₹194,98 | ₹194,98 | ₹191,60 | 232,2K |
| 9 jun. 2025 | ₹192,42 | +0,30% | ₹192,79 | ₹196,24 | ₹192,00 | 352,2K |
| 6 jun. 2025 | ₹191,84 | -3,11% | ₹196,05 | ₹196,24 | ₹190,32 | 770,5K |
| 5 jun. 2025 | ₹197,99 | +0,30% | ₹198,00 | ₹201,34 | ₹196,40 | 246,9K |
| 4 jun. 2025 | ₹197,39 | +1,73% | ₹195,62 | ₹199,50 | ₹195,61 | 361,0K |
| 3 jun. 2025 | ₹194,03 | -3,28% | ₹200,62 | ₹204,10 | ₹192,50 | 707,9K |
| 2 jun. 2025 | ₹200,62 | -8,07% | ₹195,00 | ₹209,60 | ₹191,25 | 1,4M |
| 30 may. 2025 | ₹218,24 | -0,91% | ₹221,20 | ₹226,55 | ₹210,15 | 684,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12 ago. 2024 | ₹212,54 | +2,21% | ₹207,00 | ₹215,10 | ₹201,31 | 1,6M |
| 5 ago. 2024 | ₹207,95 | -2,59% | ₹205,00 | ₹214,95 | ₹198,00 | 2,4M |
| 29 jul. 2024 | ₹213,47 | -6,52% | ₹231,70 | ₹238,60 | ₹208,00 | 4,7M |
| 22 jul. 2024 | ₹228,37 | +4,84% | ₹216,50 | ₹235,00 | ₹202,00 | 2,8M |
| 15 jul. 2024 | ₹217,82 | +0,20% | ₹224,00 | ₹254,00 | ₹215,00 | 6,0M |
| 8 jul. 2024 | ₹217,39 | -2,04% | ₹224,10 | ₹228,00 | ₹202,98 | 3,9M |
| 1 jul. 2024 | ₹221,92 | +21,46% | ₹190,00 | ₹238,80 | ₹188,78 | 31,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2025 | ₹157,04 | -1,00% | ₹158,50 | ₹184,30 | ₹147,61 | 6,3M |
| 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 |
| 1 oct. 2020 | ₹21,50 | -3,59% | ₹22,75 | ₹24,90 | ₹20,95 | 3,0M |
| 1 sept. 2020 | ₹22,30 | -5,71% | ₹23,55 | ₹25,20 | ₹19,60 | 2,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹157,04 | -33,09% | ₹234,50 | ₹286,74 | ₹147,61 | 65,4M |
| 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 | -28,91 % | 33,42 % | 531,95 % | 447,18 % | -33,96 % | 4,35 % | |
| Tata Consultancy | -31,56 % | -10,73 % | 34,41 % | 125,87 % | 595,61 % | 1.724,29 % | |
| Infosys | -22,67 % | -5,36 % | 53,97 % | 159,21 % | 325,10 % | 915,30 % | |
| ASM Technologies | 110,75 % | 463,95 % | 5.472,01 % | 2.750,91 % | 7.154,01 % | 8.181,20 % | |
| Cigniti Technologies | 14,25 % | 169,48 % | 392,42 % | 310,27 % | 234,05 % | 234,05 % | |
| Protean eGov | -47,55 % | -47,55 % | -47,55 % | -47,55 % | -47,55 % | -47,55 % | |
| NIFTY 50 | Market | 0,63 % | 42,27 % | 114,47 % | 212,18 % | 361,86 % | 416,39 % | |
| Nifty IT | Sector | -15,41 % | 21,14 % | 91,79 % | 199,93 % | 478,71 % | 654,95 % |
Calcule sus Rendimientos de Inversión en Allied Digital
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Allied Digital en Aug 2015 era de ₹28,70, Una inversión única de ₹1.000,00 en Allied Digital hecha hace 10 años valdría aproximadamente ₹5.645,99 hoy, representando un rendimiento excepcional del 464,60 %. Esto se traduce en un rendimiento anualizado (CAGR) del 18,91 %. Durante este período, Allied Digital pagó ₹5,00 por acción en dividendos totales, proporcionando ingresos adicionales más allá de la apreciación del capital.
Escenario de Inversión en 9 Años 11 Meses (Aug 2015 - Aug 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹5.645,99
Rendimiento Total
464,60 %
Rendimiento Anual (TCAC)
18,91 %
Dividendos Totales
₹174,22
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 -28,9%.
- Máximo 52 Semanas alcanzó 319,90 INR el September 5, 2024.
- Mínimo 52 Semanas tocó 147,61 INR el August 4, 2025.
- Precio Actual cotizando a 157,04 INR al August 24, 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 63 195,00 INR al August 24, 2025, representando un rendimiento total de 532,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 44,6% 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 18,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Allied Digital habría crecido a 54 718,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Allied Digital?
Allied Digital (adsl) ha logrado su mejor rendimiento durante el período de 5 años, entregando un rendimiento total de 532,0%.
- ¿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 (+33,4%), 5 years (+532,0%), 10 years (+447,2%)
Rendimientos Negativos: 12 months (-28,9%)
Esto representa consistencia fuerte 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.