Allied Digital (ADSL) | Historique des prix et rendements | 2007 - 2026
Allied Digital Services Ltd. Small-cap Technology
Graphique historique des prix Allied Digital
Données historiques des prix Allied Digital
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹121,63 | -1,44% | ₹123,00 | ₹123,89 | ₹119,00 | 132,2K |
| 2 juin 2026 | ₹123,41 | +3,62% | ₹120,38 | ₹126,68 | ₹117,70 | 316,0K |
| 1 juin 2026 | ₹119,10 | -1,02% | ₹121,00 | ₹122,48 | ₹118,50 | 100,7K |
| 29 mai 2026 | ₹120,33 | -1,68% | ₹122,00 | ₹123,26 | ₹119,22 | 116,9K |
| 27 mai 2026 | ₹122,38 | +0,27% | ₹123,94 | ₹123,94 | ₹122,00 | 87,6K |
| 26 mai 2026 | ₹122,05 | -1,67% | ₹123,40 | ₹125,44 | ₹121,11 | 136,4K |
| 25 mai 2026 | ₹124,12 | +1,55% | ₹123,48 | ₹125,40 | ₹123,06 | 163,9K |
| 22 mai 2026 | ₹122,22 | -5,75% | ₹125,00 | ₹127,99 | ₹120,00 | 502,9K |
| 21 mai 2026 | ₹129,68 | +4,40% | ₹126,99 | ₹136,80 | ₹125,02 | 655,3K |
| 20 mai 2026 | ₹124,22 | -0,27% | ₹122,69 | ₹125,00 | ₹121,51 | 114,6K |
| 19 mai 2026 | ₹124,56 | +1,63% | ₹122,56 | ₹127,99 | ₹122,56 | 146,4K |
| 18 mai 2026 | ₹122,56 | -2,49% | ₹125,00 | ₹125,00 | ₹119,50 | 169,0K |
| 15 mai 2026 | ₹125,69 | -0,15% | ₹125,88 | ₹131,09 | ₹124,00 | 218,3K |
| 14 mai 2026 | ₹125,88 | -0,10% | ₹127,90 | ₹129,24 | ₹122,08 | 225,2K |
| 13 mai 2026 | ₹126,01 | +1,73% | ₹123,88 | ₹129,38 | ₹123,11 | 257,8K |
| 12 mai 2026 | ₹123,87 | -7,15% | ₹132,99 | ₹133,00 | ₹123,21 | 337,1K |
| 11 mai 2026 | ₹133,41 | -4,72% | ₹138,65 | ₹138,99 | ₹133,00 | 298,6K |
| 8 mai 2026 | ₹140,02 | +4,55% | ₹133,80 | ₹144,90 | ₹131,25 | 1,6M |
| 7 mai 2026 | ₹133,93 | +1,00% | ₹132,51 | ₹137,67 | ₹131,22 | 505,8K |
| 6 mai 2026 | ₹132,61 | -1,78% | ₹136,42 | ₹140,00 | ₹131,06 | 1,5M |
| 5 mai 2026 | ₹135,01 | +16,14% | ₹116,90 | ₹137,49 | ₹116,00 | 6,5M |
| 4 mai 2026 | ₹116,25 | +1,45% | ₹117,28 | ₹117,81 | ₹114,60 | 105,5K |
| 1 mai 2026 | ₹114,59 | 0,00% | ₹114,59 | ₹114,59 | ₹114,59 | N/A |
| 30 avr. 2026 | ₹114,59 | -1,25% | ₹114,53 | ₹116,39 | ₹113,41 | 71,0K |
| 29 avr. 2026 | ₹116,04 | -0,22% | ₹117,40 | ₹118,39 | ₹115,40 | 99,5K |
| 28 avr. 2026 | ₹116,30 | -1,16% | ₹117,90 | ₹119,00 | ₹115,58 | 119,3K |
| 27 avr. 2026 | ₹117,66 | +3,39% | ₹114,90 | ₹119,25 | ₹114,25 | 193,0K |
| 24 avr. 2026 | ₹113,80 | -3,31% | ₹118,30 | ₹118,50 | ₹112,00 | 166,3K |
| 23 avr. 2026 | ₹117,70 | -1,88% | ₹118,90 | ₹121,64 | ₹117,00 | 78,2K |
| 22 avr. 2026 | ₹119,96 | +0,84% | ₹120,00 | ₹120,59 | ₹117,11 | 109,8K |
| 21 avr. 2026 | ₹118,96 | +0,47% | ₹118,40 | ₹120,11 | ₹118,02 | 78,7K |
| 20 avr. 2026 | ₹118,40 | -3,09% | ₹122,78 | ₹122,78 | ₹117,63 | 217,3K |
| 17 avr. 2026 | ₹122,17 | +0,78% | ₹121,83 | ₹123,50 | ₹121,20 | 158,8K |
| 16 avr. 2026 | ₹121,23 | +2,96% | ₹119,80 | ₹122,00 | ₹116,63 | 256,5K |
| 15 avr. 2026 | ₹117,75 | +4,31% | ₹114,10 | ₹118,25 | ₹114,10 | 167,1K |
| 13 avr. 2026 | ₹112,89 | -1,54% | ₹111,00 | ₹114,35 | ₹108,90 | 207,0K |
| 10 avr. 2026 | ₹114,66 | +1,49% | ₹114,88 | ₹115,95 | ₹113,50 | 130,5K |
| 9 avr. 2026 | ₹112,98 | -0,19% | ₹114,00 | ₹116,11 | ₹108,46 | 295,9K |
| 8 avr. 2026 | ₹113,20 | +7,68% | ₹110,00 | ₹115,00 | ₹107,33 | 361,2K |
| 7 avr. 2026 | ₹105,13 | +2,17% | ₹102,99 | ₹106,20 | ₹100,00 | 231,0K |
| 6 avr. 2026 | ₹102,90 | +3,90% | ₹98,56 | ₹103,97 | ₹97,15 | 249,9K |
| 2 avr. 2026 | ₹99,04 | +1,62% | ₹94,50 | ₹99,90 | ₹93,41 | 185,5K |
| 1 avr. 2026 | ₹97,46 | +11,80% | ₹91,00 | ₹98,00 | ₹89,06 | 329,8K |
| 30 mars 2026 | ₹87,17 | -4,99% | ₹91,10 | ₹93,00 | ₹86,27 | 435,6K |
| 27 mars 2026 | ₹91,75 | -7,52% | ₹98,20 | ₹99,60 | ₹91,00 | 485,4K |
| 25 mars 2026 | ₹99,21 | +1,08% | ₹99,00 | ₹102,97 | ₹98,45 | 246,8K |
| 24 mars 2026 | ₹98,15 | +2,27% | ₹97,70 | ₹99,33 | ₹96,27 | 204,9K |
| 23 mars 2026 | ₹95,97 | -5,49% | ₹100,03 | ₹101,05 | ₹95,00 | 190,0K |
| 20 mars 2026 | ₹101,55 | +1,57% | ₹100,97 | ₹104,80 | ₹100,97 | 157,9K |
| 19 mars 2026 | ₹99,98 | -5,14% | ₹103,00 | ₹104,35 | ₹99,05 | 187,4K |
| 18 mars 2026 | ₹105,40 | +3,43% | ₹101,65 | ₹107,40 | ₹101,40 | 331,3K |
| 17 mars 2026 | ₹101,90 | +5,29% | ₹97,50 | ₹105,89 | ₹96,91 | 525,9K |
| 16 mars 2026 | ₹96,78 | -2,89% | ₹97,90 | ₹99,48 | ₹95,10 | 264,1K |
| 13 mars 2026 | ₹99,66 | -3,78% | ₹103,10 | ₹103,35 | ₹98,96 | 197,3K |
| 12 mars 2026 | ₹103,57 | -1,45% | ₹105,00 | ₹106,00 | ₹102,00 | 150,8K |
| 11 mars 2026 | ₹105,09 | -1,27% | ₹107,50 | ₹109,69 | ₹104,46 | 104,1K |
| 10 mars 2026 | ₹106,44 | +4,11% | ₹103,70 | ₹107,50 | ₹103,00 | 209,1K |
| 9 mars 2026 | ₹102,24 | -4,39% | ₹104,81 | ₹105,59 | ₹101,00 | 238,3K |
| 6 mars 2026 | ₹106,93 | -0,36% | ₹107,00 | ₹109,89 | ₹106,10 | 123,9K |
| 5 mars 2026 | ₹107,32 | -1,22% | ₹109,00 | ₹112,11 | ₹105,60 | 249,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹120,33 | -1,55% | ₹123,48 | ₹125,44 | ₹119,22 | 504,8K |
| 18 mai 2026 | ₹122,22 | -2,76% | ₹125,00 | ₹136,80 | ₹119,50 | 1,6M |
| 11 mai 2026 | ₹125,69 | -10,23% | ₹138,65 | ₹138,99 | ₹122,08 | 1,3M |
| 4 mai 2026 | ₹140,02 | +22,19% | ₹117,28 | ₹144,90 | ₹114,60 | 10,2M |
| 27 avr. 2026 | ₹114,59 | +0,69% | ₹114,90 | ₹119,25 | ₹113,41 | 482,8K |
| 20 avr. 2026 | ₹113,80 | -6,85% | ₹122,78 | ₹122,78 | ₹112,00 | 650,4K |
| 13 avr. 2026 | ₹122,17 | +6,55% | ₹111,00 | ₹123,50 | ₹108,90 | 789,4K |
| 6 avr. 2026 | ₹114,66 | +15,77% | ₹98,56 | ₹116,11 | ₹97,15 | 1,3M |
| 30 mars 2026 | ₹99,04 | +7,95% | ₹91,10 | ₹99,90 | ₹86,27 | 950,9K |
| 23 mars 2026 | ₹91,75 | -9,65% | ₹100,03 | ₹102,97 | ₹91,00 | 1,1M |
| 16 mars 2026 | ₹101,55 | +1,90% | ₹97,90 | ₹107,40 | ₹95,10 | 1,5M |
| 9 mars 2026 | ₹99,66 | -6,80% | ₹104,81 | ₹109,69 | ₹98,96 | 899,7K |
| 2 mars 2026 | ₹106,93 | -9,26% | ₹110,00 | ₹114,98 | ₹105,60 | 737,3K |
| 23 févr. 2026 | ₹117,84 | -5,55% | ₹124,76 | ₹125,89 | ₹117,00 | 649,4K |
| 16 févr. 2026 | ₹124,76 | +4,54% | ₹119,22 | ₹132,40 | ₹112,00 | 2,8M |
| 9 févr. 2026 | ₹119,34 | -5,02% | ₹126,80 | ₹133,47 | ₹118,85 | 860,6K |
| 2 févr. 2026 | ₹125,65 | -11,62% | ₹145,00 | ₹147,80 | ₹124,05 | 2,7M |
| 26 janv. 2026 | ₹142,17 | +18,44% | ₹120,10 | ₹148,68 | ₹115,51 | 3,2M |
| 19 janv. 2026 | ₹120,04 | -6,47% | ₹127,70 | ₹131,44 | ₹118,19 | 791,7K |
| 12 janv. 2026 | ₹128,34 | -5,28% | ₹135,50 | ₹135,50 | ₹127,52 | 1,0M |
| 5 janv. 2026 | ₹135,50 | -12,84% | ₹155,46 | ₹155,46 | ₹134,50 | 1,2M |
| 29 déc. 2025 | ₹155,46 | +0,37% | ₹154,55 | ₹157,45 | ₹149,91 | 625,9K |
| 22 déc. 2025 | ₹154,88 | +0,73% | ₹154,00 | ₹162,50 | ₹153,81 | 455,3K |
| 15 déc. 2025 | ₹153,76 | -2,24% | ₹156,89 | ₹158,40 | ₹150,00 | 440,0K |
| 8 déc. 2025 | ₹157,29 | -2,48% | ₹161,18 | ₹166,20 | ₹150,82 | 831,0K |
| 1 déc. 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 août 2025 | ₹163,92 | +4,38% | ₹158,40 | ₹165,90 | ₹153,81 | 773,1K |
| 18 août 2025 | ₹157,04 | -2,26% | ₹164,00 | ₹164,00 | ₹156,00 | 885,1K |
| 11 août 2025 | ₹160,67 | -2,91% | ₹165,49 | ₹167,50 | ₹160,10 | 583,1K |
| 4 août 2025 | ₹165,49 | +5,17% | ₹157,35 | ₹184,30 | ₹147,61 | 4,7M |
| 28 juil. 2025 | ₹157,35 | -8,38% | ₹171,74 | ₹171,74 | ₹156,00 | 764,2K |
| 21 juil. 2025 | ₹171,74 | -4,69% | ₹180,20 | ₹180,88 | ₹170,00 | 433,0K |
| 14 juil. 2025 | ₹180,20 | +1,12% | ₹179,19 | ₹187,85 | ₹179,00 | 844,6K |
| 7 juil. 2025 | ₹178,20 | -1,73% | ₹180,96 | ₹183,40 | ₹177,05 | 663,4K |
| 30 juin 2025 | ₹181,33 | -1,09% | ₹183,32 | ₹185,21 | ₹179,51 | 624,6K |
| 23 juin 2025 | ₹183,32 | +2,52% | ₹176,00 | ₹187,46 | ₹176,00 | 748,1K |
| 16 juin 2025 | ₹178,82 | -4,95% | ₹186,05 | ₹189,71 | ₹175,01 | 1,0M |
| 9 juin 2025 | ₹188,14 | -1,93% | ₹192,79 | ₹197,79 | ₹185,25 | 1,4M |
| 2 juin 2025 | ₹191,84 | -12,10% | ₹195,00 | ₹209,60 | ₹190,32 | 3,5M |
| 26 mai 2025 | ₹218,24 | +9,42% | ₹201,05 | ₹226,55 | ₹197,10 | 3,4M |
| 19 mai 2025 | ₹199,45 | -0,38% | ₹201,20 | ₹209,00 | ₹190,17 | 1,4M |
| 12 mai 2025 | ₹200,21 | +13,02% | ₹185,99 | ₹204,30 | ₹184,00 | 1,2M |
| 5 mai 2025 | ₹177,15 | -3,83% | ₹186,06 | ₹187,33 | ₹171,51 | 712,1K |
| 28 avr. 2025 | ₹184,21 | -4,62% | ₹193,25 | ₹195,85 | ₹183,78 | 573,6K |
| 21 avr. 2025 | ₹193,14 | +0,52% | ₹192,14 | ₹208,69 | ₹191,11 | 1,6M |
| 14 avr. 2025 | ₹192,15 | +3,30% | ₹190,00 | ₹194,20 | ₹187,60 | 474,4K |
| 7 avr. 2025 | ₹186,02 | -0,42% | ₹158,05 | ₹187,50 | ₹158,05 | 894,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹120,33 | +5,01% | ₹114,59 | ₹144,90 | ₹114,59 | 13,6M |
| 1 avr. 2026 | ₹114,59 | +31,46% | ₹91,00 | ₹123,50 | ₹89,06 | 3,7M |
| 1 mars 2026 | ₹87,17 | -26,03% | ₹110,00 | ₹114,98 | ₹86,27 | 4,7M |
| 1 févr. 2026 | ₹117,84 | -5,62% | ₹123,00 | ₹148,68 | ₹112,00 | 9,5M |
| 1 janv. 2026 | ₹124,86 | -17,80% | ₹152,48 | ₹157,45 | ₹115,51 | 3,8M |
| 1 déc. 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 août 2025 | ₹163,92 | +3,34% | ₹158,50 | ₹184,30 | ₹147,61 | 7,1M |
| 1 juil. 2025 | ₹158,62 | -12,95% | ₹182,22 | ₹187,85 | ₹158,13 | 3,0M |
| 1 juin 2025 | ₹182,22 | -16,50% | ₹195,00 | ₹209,60 | ₹175,01 | 6,8M |
| 1 mai 2025 | ₹218,24 | +17,57% | ₹185,00 | ₹226,55 | ₹171,51 | 6,8M |
| 1 avr. 2025 | ₹185,63 | -1,60% | ₹188,65 | ₹208,69 | ₹158,05 | 4,4M |
| 1 mars 2025 | ₹188,65 | -5,70% | ₹200,05 | ₹211,89 | ₹182,30 | 7,2M |
| 1 févr. 2025 | ₹200,06 | -13,81% | ₹249,99 | ₹286,74 | ₹196,30 | 17,5M |
| 1 janv. 2025 | ₹232,12 | -1,10% | ₹234,50 | ₹263,00 | ₹199,42 | 13,2M |
| 1 déc. 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 août 2024 | ₹265,03 | +21,61% | ₹220,00 | ₹277,45 | ₹198,00 | 38,0M |
| 1 juil. 2024 | ₹217,94 | +19,28% | ₹190,00 | ₹254,00 | ₹188,78 | 47,6M |
| 1 juin 2024 | ₹182,71 | +27,19% | ₹147,00 | ₹185,00 | ₹123,20 | 20,2M |
| 1 mai 2024 | ₹143,65 | +5,51% | ₹136,15 | ₹158,00 | ₹132,30 | 8,6M |
| 1 avr. 2024 | ₹136,15 | -2,16% | ₹138,20 | ₹159,75 | ₹131,40 | 7,4M |
| 1 mars 2024 | ₹139,15 | -9,17% | ₹154,40 | ₹169,80 | ₹125,00 | 10,9M |
| 1 févr. 2024 | ₹153,20 | -15,89% | ₹183,55 | ₹183,55 | ₹145,00 | 8,4M |
| 1 janv. 2024 | ₹182,15 | +32,81% | ₹136,65 | ₹201,25 | ₹131,05 | 45,4M |
| 1 déc. 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 août 2023 | ₹133,00 | -9,46% | ₹136,00 | ₹149,05 | ₹125,20 | 13,2M |
| 1 juil. 2023 | ₹146,90 | +29,83% | ₹114,95 | ₹154,75 | ₹103,55 | 19,6M |
| 1 juin 2023 | ₹113,15 | +32,18% | ₹85,55 | ₹115,00 | ₹83,60 | 13,4M |
| 1 mai 2023 | ₹85,60 | +3,51% | ₹82,50 | ₹101,85 | ₹82,50 | 7,6M |
| 1 avr. 2023 | ₹82,70 | +8,96% | ₹77,00 | ₹88,90 | ₹76,80 | 2,6M |
| 1 mars 2023 | ₹75,90 | -21,95% | ₹98,20 | ₹99,10 | ₹71,55 | 3,5M |
| 1 févr. 2023 | ₹97,25 | -1,12% | ₹99,30 | ₹109,50 | ₹94,20 | 3,2M |
| 1 janv. 2023 | ₹98,35 | +7,55% | ₹91,80 | ₹108,00 | ₹88,25 | 3,1M |
| 1 déc. 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 août 2022 | ₹114,80 | -7,75% | ₹125,40 | ₹129,50 | ₹114,00 | 3,6M |
| 1 juil. 2022 | ₹124,45 | +0,16% | ₹123,25 | ₹144,80 | ₹117,05 | 5,3M |
| 1 juin 2022 | ₹124,25 | -3,83% | ₹130,00 | ₹138,00 | ₹109,00 | 3,8M |
| 1 mai 2022 | ₹129,20 | -13,43% | ₹147,00 | ₹155,15 | ₹105,35 | 4,5M |
| 1 avr. 2022 | ₹149,25 | +30,29% | ₹115,00 | ₹165,50 | ₹114,00 | 6,5M |
| 1 mars 2022 | ₹114,55 | +11,21% | ₹100,25 | ₹129,85 | ₹99,10 | 3,2M |
| 1 févr. 2022 | ₹103,00 | -28,55% | ₹137,65 | ₹138,00 | ₹98,25 | 4,0M |
| 1 janv. 2022 | ₹144,15 | +4,04% | ₹138,90 | ₹174,50 | ₹132,50 | 9,2M |
| 1 déc. 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 août 2021 | ₹73,65 | +4,47% | ₹72,95 | ₹76,80 | ₹55,00 | 8,4M |
| 1 juil. 2021 | ₹70,50 | +11,73% | ₹63,50 | ₹73,25 | ₹62,30 | 8,2M |
| 1 juin 2021 | ₹63,10 | -3,96% | ₹62,45 | ₹67,65 | ₹58,25 | 7,5M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹120,33 | -20,78% | - | -20,78% | ₹152,48 | ₹157,45 | ₹86,27 | 35,3M |
| 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!
Comment Allied Digital a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
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 | 1,11 % | 6,16 % | 9,36 % | -25,94 % | -19,05 % | -44,86 % | 40,90 % | 95,82 % | 269,68 % | 147,08 % | -20,05 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 7,50 % | 0,64 % | -6,37 % | -21,97 % | -24,18 % | -34,78 % | -31,66 % | -28,15 % | 71,81 % | 292,14 % | 907,31 % |
|
Datamatics Global
DATAMATICS
|
41,81B Small-cap | 8,96 % | 14,40 % | 13,87 % | 0,55 % | 5,21 % | 26,67 % | 46,05 % | 442,25 % | 1 300,73 % | 2 607,42 % | 1 230,21 % |
|
R Systems
RSYSTEMS
|
33,22B Small-cap | 2,43 % | 4,85 % | -1,68 % | -32,07 % | -33,21 % | -27,67 % | -20,43 % | 99,29 % | 369,53 % | 2 305,17 % | 1 656,46 % |
|
Infosys
INFY
|
5,02T Large-cap | 8,83 % | 8,76 % | -1,40 % | -18,59 % | -22,03 % | -25,71 % | -10,63 % | -16,22 % | 83,27 % | 229,78 % | 543,59 % |
|
ASM Technologies
ASMTEC
|
45,44B Small-cap | -1,41 % | -0,11 % | 36,93 % | -7,78 % | -1,62 % | 30,27 % | 626,40 % | 2 112,96 % | 1 800,33 % | 4 269,45 % | 11 968,00 % |
Calculez vos rendements d'investissement Allied Digital
Analyse de performance d'investissement à long terme
Allied Digital stock price in May 2016 was ₹32,55, A ₹1 000,00 lump sum investment in Allied Digital made 10 years ago would be worth approximately ₹3 890,32 today, representing a outstanding return of 289,03 %. This translates to an annualized return (CAGR) of 14,54 %. During this period, Allied Digital paid out ₹5,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹3 890,32
Rendement annuel (TCAC)
14,54 %
Total des dividendes
₹153,61
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Allied Digital (ADSL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Allied Digital a délivré un rendement total de -44,9%.
- Plus haut 52 semaines a atteint 209,53 INR le N/A.
- Plus bas 52 semaines a touché 86,27 INR le N/A.
- Prix actuel se négocie à 121,63 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Allied Digital (ADSL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Allied Digital (adsl) aurait grandi à approximativement 19 582,00 INR en date du June 4, 2026, représentant un rendement total de 95,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 14,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Allied Digital se compare-t-il au secteur Technology ?
Allied Digital (adsl) a délivré un rendement annualisé de 14,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Allied Digital aurait grandi à 36 968,00 INR sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Allied Digital ?
Allied Digital (adsl) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 269,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Allied Digital a historiquement atteinte ?
Allied Digital (adsl) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+40,9%), 5 years (+95,8%), 10 years (+269,7%)
Rendements négatifs : 12 months (-44,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.