Allied Digital (ADSL) | Historial de Precios y Rendimientos | 2007 - 2026
Allied Digital Services Ltd. Small-cap Technology
Gráfico de Precios Históricos de Allied Digital
Datos de Precios Históricos de Allied Digital
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹119,99 | +2,17% | ₹120,50 | ₹121,28 | ₹119,10 | 102,0K |
| 12 jun. 2026 | ₹117,44 | +2,89% | ₹115,05 | ₹118,98 | ₹114,99 | 105,1K |
| 11 jun. 2026 | ₹114,14 | -2,50% | ₹116,00 | ₹116,01 | ₹112,77 | 119,2K |
| 10 jun. 2026 | ₹117,07 | -1,72% | ₹119,12 | ₹120,70 | ₹116,12 | 85,0K |
| 9 jun. 2026 | ₹119,12 | +0,13% | ₹120,00 | ₹120,72 | ₹116,90 | 100,9K |
| 8 jun. 2026 | ₹118,97 | -1,96% | ₹121,35 | ₹121,35 | ₹118,00 | 108,0K |
| 5 jun. 2026 | ₹121,35 | +1,15% | ₹120,00 | ₹123,00 | ₹119,43 | 114,8K |
| 4 jun. 2026 | ₹119,97 | -1,36% | ₹121,63 | ₹122,70 | ₹119,61 | 116,9K |
| 3 jun. 2026 | ₹121,63 | -1,44% | ₹123,00 | ₹123,89 | ₹119,00 | 132,2K |
| 2 jun. 2026 | ₹123,41 | +3,62% | ₹120,38 | ₹126,68 | ₹117,70 | 316,2K |
| 1 jun. 2026 | ₹119,10 | -1,02% | ₹121,00 | ₹122,48 | ₹118,50 | 100,7K |
| 29 may. 2026 | ₹120,33 | -1,68% | ₹122,00 | ₹123,26 | ₹119,22 | 116,9K |
| 27 may. 2026 | ₹122,38 | +0,27% | ₹123,94 | ₹123,94 | ₹122,00 | 87,6K |
| 26 may. 2026 | ₹122,05 | -1,67% | ₹123,40 | ₹125,44 | ₹121,11 | 136,4K |
| 25 may. 2026 | ₹124,12 | +1,55% | ₹123,48 | ₹125,40 | ₹123,06 | 163,9K |
| 22 may. 2026 | ₹122,22 | -5,75% | ₹125,00 | ₹127,99 | ₹120,00 | 502,9K |
| 21 may. 2026 | ₹129,68 | +4,40% | ₹126,99 | ₹136,80 | ₹125,02 | 655,3K |
| 20 may. 2026 | ₹124,22 | -0,27% | ₹122,69 | ₹125,00 | ₹121,51 | 114,6K |
| 19 may. 2026 | ₹124,56 | +1,63% | ₹122,56 | ₹127,99 | ₹122,56 | 146,4K |
| 18 may. 2026 | ₹122,56 | -2,49% | ₹125,00 | ₹125,00 | ₹119,50 | 169,0K |
| 15 may. 2026 | ₹125,69 | -0,15% | ₹125,88 | ₹131,09 | ₹124,00 | 218,3K |
| 14 may. 2026 | ₹125,88 | -0,10% | ₹127,90 | ₹129,24 | ₹122,08 | 225,2K |
| 13 may. 2026 | ₹126,01 | +1,73% | ₹123,88 | ₹129,38 | ₹123,11 | 257,8K |
| 12 may. 2026 | ₹123,87 | -7,15% | ₹132,99 | ₹133,00 | ₹123,21 | 337,1K |
| 11 may. 2026 | ₹133,41 | -4,72% | ₹138,65 | ₹138,99 | ₹133,00 | 298,6K |
| 8 may. 2026 | ₹140,02 | +4,55% | ₹133,80 | ₹144,90 | ₹131,25 | 1,6M |
| 7 may. 2026 | ₹133,93 | +1,00% | ₹132,51 | ₹137,67 | ₹131,22 | 505,8K |
| 6 may. 2026 | ₹132,61 | -1,78% | ₹136,42 | ₹140,00 | ₹131,06 | 1,5M |
| 5 may. 2026 | ₹135,01 | +16,14% | ₹116,90 | ₹137,49 | ₹116,00 | 6,5M |
| 4 may. 2026 | ₹116,25 | +1,45% | ₹117,28 | ₹117,81 | ₹114,60 | 105,5K |
| 1 may. 2026 | ₹114,59 | 0,00% | ₹114,59 | ₹114,59 | ₹114,59 | N/A |
| 30 abr. 2026 | ₹114,59 | -1,25% | ₹114,53 | ₹116,39 | ₹113,41 | 71,0K |
| 29 abr. 2026 | ₹116,04 | -0,22% | ₹117,40 | ₹118,39 | ₹115,40 | 99,5K |
| 28 abr. 2026 | ₹116,30 | -1,16% | ₹117,90 | ₹119,00 | ₹115,58 | 119,3K |
| 27 abr. 2026 | ₹117,66 | +3,39% | ₹114,90 | ₹119,25 | ₹114,25 | 193,0K |
| 24 abr. 2026 | ₹113,80 | -3,31% | ₹118,30 | ₹118,50 | ₹112,00 | 166,3K |
| 23 abr. 2026 | ₹117,70 | -1,88% | ₹118,90 | ₹121,64 | ₹117,00 | 78,2K |
| 22 abr. 2026 | ₹119,96 | +0,84% | ₹120,00 | ₹120,59 | ₹117,11 | 109,8K |
| 21 abr. 2026 | ₹118,96 | +0,47% | ₹118,40 | ₹120,11 | ₹118,02 | 78,7K |
| 20 abr. 2026 | ₹118,40 | -3,09% | ₹122,78 | ₹122,78 | ₹117,63 | 217,3K |
| 17 abr. 2026 | ₹122,17 | +0,78% | ₹121,83 | ₹123,50 | ₹121,20 | 158,8K |
| 16 abr. 2026 | ₹121,23 | +2,96% | ₹119,80 | ₹122,00 | ₹116,63 | 256,5K |
| 15 abr. 2026 | ₹117,75 | +4,31% | ₹114,10 | ₹118,25 | ₹114,10 | 167,1K |
| 13 abr. 2026 | ₹112,89 | -1,54% | ₹111,00 | ₹114,35 | ₹108,90 | 207,0K |
| 10 abr. 2026 | ₹114,66 | +1,49% | ₹114,88 | ₹115,95 | ₹113,50 | 130,5K |
| 9 abr. 2026 | ₹112,98 | -0,19% | ₹114,00 | ₹116,11 | ₹108,46 | 295,9K |
| 8 abr. 2026 | ₹113,20 | +7,68% | ₹110,00 | ₹115,00 | ₹107,33 | 361,2K |
| 7 abr. 2026 | ₹105,13 | +2,17% | ₹102,99 | ₹106,20 | ₹100,00 | 231,0K |
| 6 abr. 2026 | ₹102,90 | +3,90% | ₹98,56 | ₹103,97 | ₹97,15 | 249,9K |
| 2 abr. 2026 | ₹99,04 | +1,62% | ₹94,50 | ₹99,90 | ₹93,41 | 185,5K |
| 1 abr. 2026 | ₹97,46 | +11,80% | ₹91,00 | ₹98,00 | ₹89,06 | 329,8K |
| 30 mar. 2026 | ₹87,17 | -4,99% | ₹91,10 | ₹93,00 | ₹86,27 | 435,6K |
| 27 mar. 2026 | ₹91,75 | -7,52% | ₹98,20 | ₹99,60 | ₹91,00 | 485,4K |
| 25 mar. 2026 | ₹99,21 | +1,08% | ₹99,00 | ₹102,97 | ₹98,45 | 246,8K |
| 24 mar. 2026 | ₹98,15 | +2,27% | ₹97,70 | ₹99,33 | ₹96,27 | 204,9K |
| 23 mar. 2026 | ₹95,97 | -5,49% | ₹100,03 | ₹101,05 | ₹95,00 | 190,0K |
| 20 mar. 2026 | ₹101,55 | +1,57% | ₹100,97 | ₹104,80 | ₹100,97 | 157,9K |
| 19 mar. 2026 | ₹99,98 | -5,14% | ₹103,00 | ₹104,35 | ₹99,05 | 187,4K |
| 18 mar. 2026 | ₹105,40 | +3,43% | ₹101,65 | ₹107,40 | ₹101,40 | 331,3K |
| 17 mar. 2026 | ₹101,90 | +5,29% | ₹97,50 | ₹105,89 | ₹96,91 | 525,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹117,44 | -3,22% | ₹121,35 | ₹121,35 | ₹112,77 | 518,2K |
| 1 jun. 2026 | ₹121,35 | +0,85% | ₹121,00 | ₹126,68 | ₹117,70 | 780,8K |
| 25 may. 2026 | ₹120,33 | -1,55% | ₹123,48 | ₹125,44 | ₹119,22 | 504,8K |
| 18 may. 2026 | ₹122,22 | -2,76% | ₹125,00 | ₹136,80 | ₹119,50 | 1,6M |
| 11 may. 2026 | ₹125,69 | -10,23% | ₹138,65 | ₹138,99 | ₹122,08 | 1,3M |
| 4 may. 2026 | ₹140,02 | +22,19% | ₹117,28 | ₹144,90 | ₹114,60 | 10,2M |
| 27 abr. 2026 | ₹114,59 | +0,69% | ₹114,90 | ₹119,25 | ₹113,41 | 482,8K |
| 20 abr. 2026 | ₹113,80 | -6,85% | ₹122,78 | ₹122,78 | ₹112,00 | 650,4K |
| 13 abr. 2026 | ₹122,17 | +6,55% | ₹111,00 | ₹123,50 | ₹108,90 | 789,4K |
| 6 abr. 2026 | ₹114,66 | +15,77% | ₹98,56 | ₹116,11 | ₹97,15 | 1,3M |
| 30 mar. 2026 | ₹99,04 | +7,95% | ₹91,10 | ₹99,90 | ₹86,27 | 950,9K |
| 23 mar. 2026 | ₹91,75 | -9,65% | ₹100,03 | ₹102,97 | ₹91,00 | 1,1M |
| 16 mar. 2026 | ₹101,55 | +1,90% | ₹97,90 | ₹107,40 | ₹95,10 | 1,5M |
| 9 mar. 2026 | ₹99,66 | -6,80% | ₹104,81 | ₹109,69 | ₹98,96 | 899,7K |
| 2 mar. 2026 | ₹106,93 | -9,26% | ₹110,00 | ₹114,98 | ₹105,60 | 737,3K |
| 23 feb. 2026 | ₹117,84 | -5,55% | ₹124,76 | ₹125,89 | ₹117,00 | 649,4K |
| 16 feb. 2026 | ₹124,76 | +4,54% | ₹119,22 | ₹132,40 | ₹112,00 | 2,8M |
| 9 feb. 2026 | ₹119,34 | -5,02% | ₹126,80 | ₹133,47 | ₹118,85 | 860,6K |
| 2 feb. 2026 | ₹125,65 | -11,62% | ₹145,00 | ₹147,80 | ₹124,05 | 2,7M |
| 26 ene. 2026 | ₹142,17 | +18,44% | ₹120,10 | ₹148,68 | ₹115,51 | 3,2M |
| 19 ene. 2026 | ₹120,04 | -6,47% | ₹127,70 | ₹131,44 | ₹118,19 | 791,7K |
| 12 ene. 2026 | ₹128,34 | -5,28% | ₹135,50 | ₹135,50 | ₹127,52 | 1,0M |
| 5 ene. 2026 | ₹135,50 | -12,84% | ₹155,46 | ₹155,46 | ₹134,50 | 1,2M |
| 29 dic. 2025 | ₹155,46 | +0,37% | ₹154,55 | ₹157,45 | ₹149,91 | 625,9K |
| 22 dic. 2025 | ₹154,88 | +0,73% | ₹154,00 | ₹162,50 | ₹153,81 | 455,3K |
| 15 dic. 2025 | ₹153,76 | -2,24% | ₹156,89 | ₹158,40 | ₹150,00 | 440,0K |
| 8 dic. 2025 | ₹157,29 | -2,48% | ₹161,18 | ₹166,20 | ₹150,82 | 831,0K |
| 1 dic. 2025 | ₹161,29 | +0,62% | ₹161,19 | ₹177,99 | ₹160,00 | 1,9M |
| 24 nov. 2025 | ₹160,30 | -3,47% | ₹166,06 | ₹167,39 | ₹159,20 | 497,0K |
| 17 nov. 2025 | ₹166,06 | -2,57% | ₹170,44 | ₹172,70 | ₹164,05 | 552,9K |
| 10 nov. 2025 | ₹170,44 | -1,72% | ₹173,80 | ₹175,65 | ₹165,61 | 770,6K |
| 3 nov. 2025 | ₹173,43 | -3,44% | ₹180,31 | ₹180,78 | ₹164,23 | 681,2K |
| 27 oct. 2025 | ₹179,61 | -1,17% | ₹182,39 | ₹185,65 | ₹178,11 | 703,0K |
| 20 oct. 2025 | ₹181,73 | -0,22% | ₹182,54 | ₹186,88 | ₹178,12 | 682,6K |
| 13 oct. 2025 | ₹182,13 | -4,35% | ₹188,50 | ₹189,34 | ₹180,30 | 1,7M |
| 6 oct. 2025 | ₹190,42 | -3,28% | ₹199,00 | ₹204,65 | ₹188,50 | 2,6M |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹117,44 | -2,40% | ₹121,00 | ₹126,68 | ₹112,77 | 1,3M |
| 1 may. 2026 | ₹120,33 | +5,01% | ₹114,59 | ₹144,90 | ₹114,59 | 13,6M |
| 1 abr. 2026 | ₹114,59 | +31,46% | ₹91,00 | ₹123,50 | ₹89,06 | 3,7M |
| 1 mar. 2026 | ₹87,17 | -26,03% | ₹110,00 | ₹114,98 | ₹86,27 | 4,7M |
| 1 feb. 2026 | ₹117,84 | -5,62% | ₹123,00 | ₹148,68 | ₹112,00 | 9,5M |
| 1 ene. 2026 | ₹124,86 | -17,80% | ₹152,48 | ₹157,45 | ₹115,51 | 3,8M |
| 1 dic. 2025 | ₹151,90 | -5,24% | ₹161,19 | ₹177,99 | ₹149,91 | 4,1M |
| 1 nov. 2025 | ₹160,30 | -10,75% | ₹180,31 | ₹180,78 | ₹159,20 | 2,5M |
| 1 oct. 2025 | ₹179,61 | +0,64% | ₹178,40 | ₹204,65 | ₹177,46 | 7,6M |
| 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 | 7,2M |
| 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 | 5,5M |
| 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 | 8,6M |
| 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 | 13,4M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹117,44 | -22,69% | - | -22,69% | ₹152,48 | ₹157,45 | ₹86,27 | 36,6M |
| 2025 | ₹151,90 | -35,28% | - | -35,28% | ₹234,50 | ₹286,74 | ₹147,61 | 108,1M |
| 2024 | ₹234,70 | +71,13% | ₹1,50 | +72,23% | ₹136,65 | ₹319,90 | ₹123,20 | 269,8M |
| 2023 | ₹137,15 | +49,97% | ₹1,25 | +51,33% | ₹91,80 | ₹156,90 | ₹71,55 | 107,8M |
| 2022 | ₹91,45 | -33,99% | ₹1,00 | -33,27% | ₹138,90 | ₹174,50 | ₹82,00 | 49,8M |
| 2021 | ₹138,55 | +271,95% | ₹0,75 | +273,87% | ₹39,10 | ₹146,10 | ₹35,15 | 94,6M |
| 2020 | ₹37,25 | +85,32% | ₹0,50 | +87,77% | ₹20,40 | ₹37,25 | ₹10,50 | 20,7M |
| 2019 | ₹20,10 | +43,06% | - | +43,06% | ₹14,00 | ₹26,25 | ₹10,00 | 16,3M |
| 2018 | ₹14,05 | -47,57% | - | -47,57% | ₹26,00 | ₹27,50 | ₹11,80 | 7,9M |
| 2017 | ₹26,80 | -22,32% | - | -22,32% | ₹35,00 | ₹37,75 | ₹19,00 | 9,5M |
| 2016 | ₹34,50 | -33,33% | - | -33,33% | ₹52,20 | ₹64,80 | ₹25,00 | 59,0M |
| 2015 | ₹51,75 | +129,49% | - | +129,49% | ₹22,70 | ₹56,40 | ₹15,20 | 56,2M |
| 2014 | ₹22,55 | +34,63% | - | +34,63% | ₹16,80 | ₹25,70 | ₹11,00 | 13,6M |
| 2013 | ₹16,75 | -13,88% | - | -13,88% | ₹19,50 | ₹23,20 | ₹7,35 | 8,1M |
| 2012 | ₹19,45 | -1,77% | ₹0,25 | -0,49% | ₹19,50 | ₹32,40 | ₹19,00 | 21,7M |
| 2011 | ₹19,80 | -89,52% | ₹0,50 | -89,26% | ₹190,00 | ₹199,50 | ₹17,95 | 60,1M |
| 2010 | ₹188,95 | -19,87% | ₹1,00 | -19,44% | ₹234,80 | ₹270,60 | ₹168,00 | 33,3M |
| 2009 | ₹235,80 | +26,02% | ₹0,50 | +26,28% | ₹189,25 | ₹279,98 | ₹72,53 | 40,4M |
| 2008 | ₹187,12 | -54,14% | - | -54,14% | ₹443,50 | ₹564,05 | ₹112,10 | 4,8M |
| 2007 | ₹408,00 | 0,00% | - | 0,00% | ₹166,25 | ₹408,00 | ₹136,05 | 76,2M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Allied Digital Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Allied Digital Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Allied Digital
ADSL
|
6,66B Small-cap | 0,86 % | -4,53 % | 23,98 % | -23,58 % | -21,30 % | -37,58 % | 32,85 % | 92,05 % | 261,91 % | 150,67 % | -21,97 % |
|
R Systems
RSYSTEMS
|
33,22B Small-cap | 5,38 % | -5,95 % | -2,00 % | -36,54 % | -37,06 % | -44,05 % | -39,39 % | 80,28 % | 361,71 % | 2.195,89 % | 1.835,33 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 0,49 % | -4,51 % | -10,26 % | -33,07 % | -33,01 % | -37,27 % | -31,92 % | -34,45 % | 66,10 % | 289,72 % | 926,21 % |
|
Datamatics Global
DATAMATICS
|
41,81B Small-cap | 3,09 % | 6,84 % | 14,07 % | -4,49 % | -0,11 % | 24,59 % | 38,27 % | 344,80 % | 1.149,44 % | 2.477,48 % | 1.663,08 % |
|
ASM Technologies
ASMTEC
|
45,44B Small-cap | 16,89 % | 21,17 % | 69,02 % | 15,81 % | 12,82 % | 46,80 % | 689,82 % | 2.213,10 % | 2.184,78 % | 5.194,94 % | 18.561,08 % |
|
Infosys
INFY
|
5,02T Large-cap | -4,44 % | 1,42 % | -9,19 % | -29,37 % | -30,37 % | -30,31 % | -13,57 % | -25,74 % | 89,30 % | 222,46 % | 537,69 % |
Calcule sus Rendimientos de Inversión en Allied Digital
Análisis de Rendimiento de Inversión a Largo Plazo
Allied Digital stock price in Jul 2016 was ₹34,80, A ₹1.000,00 lump sum investment in Allied Digital made 9 years ago would be worth approximately ₹3.591,67 today, representing a outstanding return of 259,17 %. This translates to an annualized return (CAGR) of 13,77 %. During this period, Allied Digital paid out ₹5,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.591,67
Rendimiento Anual (TCAC)
13,77 %
Dividendos Totales
₹143,68
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 -37,6%.
- Máximo de 52 semanas alcanzó 209,53 INR el N/A.
- Mínimo de 52 semanas tocó 86,27 INR el N/A.
- Precio Actual cotizando a 119,99 INR al July 21, 2026.
- ¿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 19 205,00 INR al July 21, 2026, representando un rendimiento total de 92,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 13,9% 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 13,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Allied Digital habría crecido a 36 191,00 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 10 años, entregando un rendimiento total de 261,9%.
- ¿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 (+32,9%), 5 years (+92,1%), 10 years (+261,9%)
Rendimientos negativos: 12 months (-37,6%)
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.