NSE - Delayed Quote INR
Alldigi Tech Limited (ALLDIGI.NS)
937.70
+7.90
+(0.85%)
At close: 3:29:50 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 915.85 | 961.75 | 915.85 | 937.70 | 937.70 | 8,747 |
| May 8, 2025 | 940.50 | 955.90 | 921.00 | 929.80 | 929.80 | 7,711 |
| May 7, 2025 | 935.10 | 964.90 | 927.05 | 933.30 | 933.30 | 10,579 |
| May 6, 2025 | 961.85 | 970.40 | 953.00 | 959.15 | 959.15 | 5,843 |
| May 5, 2025 | 975.00 | 975.00 | 948.00 | 962.85 | 962.85 | 5,201 |
| May 2, 2025 | 952.30 | 978.00 | 946.20 | 968.60 | 968.60 | 5,835 |
| Apr 30, 2025 | 964.65 | 969.10 | 935.00 | 952.30 | 952.30 | 9,480 |
| Apr 29, 2025 | 966.75 | 978.95 | 960.40 | 962.75 | 962.75 | 3,040 |
| Apr 28, 2025 | 945.00 | 970.45 | 945.00 | 961.80 | 961.80 | 6,321 |
| Apr 25, 2025 | 970.00 | 970.00 | 913.10 | 961.55 | 961.55 | 24,546 |
| Apr 24, 2025 | 980.00 | 1,003.50 | 958.00 | 966.85 | 966.85 | 13,670 |
| Apr 23, 2025 | 970.00 | 979.00 | 959.25 | 973.80 | 973.80 | 5,261 |
| Apr 22, 2025 | 955.00 | 969.90 | 945.00 | 963.20 | 963.20 | 7,388 |
| Apr 21, 2025 | 964.80 | 969.00 | 950.00 | 958.85 | 958.85 | 9,242 |
| Apr 17, 2025 | 964.90 | 966.00 | 947.25 | 957.35 | 957.35 | 8,550 |
| Apr 16, 2025 | 956.30 | 966.00 | 951.00 | 960.35 | 960.35 | 6,562 |
| Apr 15, 2025 | 944.70 | 967.45 | 938.05 | 956.30 | 956.30 | 3,093 |
| Apr 11, 2025 | 952.35 | 952.35 | 933.00 | 937.65 | 937.65 | 4,107 |
| Apr 9, 2025 | 916.75 | 950.00 | 905.25 | 944.75 | 944.75 | 4,069 |
| Apr 8, 2025 | 910.00 | 944.60 | 901.20 | 930.70 | 930.70 | 6,495 |
| Apr 7, 2025 | 947.95 | 947.95 | 882.00 | 901.00 | 901.00 | 16,864 |
| Apr 4, 2025 | 920.00 | 979.85 | 920.00 | 970.70 | 970.70 | 9,256 |
| Apr 3, 2025 | 1,004.05 | 1,004.05 | 954.40 | 958.20 | 958.20 | 14,939 |
| Apr 2, 2025 | 972.90 | 994.45 | 962.10 | 984.40 | 984.40 | 6,225 |
| Apr 1, 2025 | 948.10 | 979.50 | 934.05 | 972.90 | 972.90 | 9,553 |
| Mar 28, 2025 | 917.00 | 956.05 | 917.00 | 940.60 | 940.60 | 7,615 |
| Mar 27, 2025 | 930.00 | 959.95 | 930.00 | 949.90 | 949.90 | 8,232 |
| Mar 26, 2025 | 948.75 | 966.95 | 916.05 | 929.20 | 929.20 | 22,078 |
| Mar 25, 2025 | 974.25 | 978.90 | 950.00 | 955.60 | 955.60 | 8,365 |
| Mar 24, 2025 | 935.00 | 984.90 | 935.00 | 974.30 | 974.30 | 9,405 |
| Mar 21, 2025 | 950.90 | 960.00 | 939.00 | 951.00 | 951.00 | 10,949 |
| Mar 20, 2025 | 951.05 | 959.25 | 937.75 | 951.00 | 951.00 | 5,697 |
| Mar 19, 2025 | 930.00 | 960.00 | 930.00 | 952.15 | 952.15 | 11,124 |
| Mar 18, 2025 | 906.35 | 954.00 | 893.05 | 943.80 | 943.80 | 23,797 |
| Mar 17, 2025 | 908.30 | 937.95 | 902.40 | 906.35 | 906.35 | 16,925 |
| Mar 13, 2025 | 900.05 | 923.65 | 900.05 | 908.30 | 908.30 | 9,151 |
| Mar 12, 2025 | 928.00 | 944.20 | 907.00 | 912.20 | 912.20 | 12,186 |
| Mar 11, 2025 | 900.00 | 930.65 | 891.00 | 921.50 | 921.50 | 7,505 |
| Mar 10, 2025 | 945.00 | 960.00 | 890.70 | 903.65 | 903.65 | 13,884 |
| Mar 7, 2025 | 950.60 | 955.10 | 943.90 | 948.25 | 948.25 | 8,840 |
| Mar 6, 2025 | 951.85 | 959.95 | 945.00 | 950.60 | 950.60 | 6,753 |
| Mar 5, 2025 | 935.90 | 950.00 | 932.40 | 946.20 | 946.20 | 14,018 |
| Mar 4, 2025 | 896.15 | 944.25 | 888.05 | 936.80 | 936.80 | 20,786 |
| Mar 3, 2025 | 905.30 | 940.00 | 899.75 | 909.80 | 909.80 | 23,896 |
| Feb 28, 2025 | 945.65 | 948.95 | 881.75 | 891.10 | 891.10 | 16,020 |
| Feb 27, 2025 | 940.10 | 950.50 | 930.20 | 938.05 | 938.05 | 7,294 |
| Feb 25, 2025 | 945.95 | 952.00 | 938.00 | 947.45 | 947.45 | 21,289 |
| Feb 24, 2025 | 930.35 | 953.95 | 922.25 | 951.95 | 951.95 | 28,928 |
| Feb 21, 2025 | 923.90 | 951.25 | 923.05 | 944.50 | 944.50 | 14,970 |
| Feb 20, 2025 | 914.95 | 936.95 | 900.05 | 927.70 | 927.70 | 27,634 |
| Feb 19, 2025 | 901.05 | 947.00 | 891.90 | 905.70 | 905.70 | 13,075 |
| Feb 18, 2025 | 940.00 | 954.45 | 885.10 | 904.50 | 904.50 | 23,921 |
| Feb 17, 2025 | 954.95 | 955.00 | 934.70 | 948.00 | 948.00 | 15,707 |
| Feb 14, 2025 | 965.75 | 965.75 | 932.10 | 954.95 | 954.95 | 8,955 |
| Feb 13, 2025 | 963.30 | 994.95 | 953.40 | 965.75 | 965.75 | 6,150 |
| Feb 12, 2025 | 936.55 | 964.70 | 936.55 | 955.60 | 955.60 | 13,036 |
| Feb 11, 2025 | 937.00 | 957.50 | 937.00 | 950.80 | 950.80 | 17,505 |
| Feb 10, 2025 | 950.05 | 970.00 | 945.00 | 950.90 | 950.90 | 4,530 |
| Feb 7, 2025 | 952.65 | 980.00 | 948.65 | 966.10 | 966.10 | 12,814 |
| Feb 6, 2025 | 981.80 | 994.35 | 963.00 | 968.40 | 968.40 | 9,549 |
| Feb 5, 2025 | 960.00 | 995.00 | 960.00 | 986.75 | 986.75 | 7,309 |
| Feb 4, 2025 | 976.60 | 987.00 | 945.75 | 973.55 | 973.55 | 10,124 |
| Feb 3, 2025 | 938.80 | 985.05 | 918.05 | 962.35 | 962.35 | 13,475 |
| Feb 1, 2025 | 958.70 | 958.70 | 928.00 | 936.00 | 936.00 | 4,750 |
| Jan 31, 2025 | 924.10 | 961.95 | 924.00 | 958.70 | 958.70 | 7,118 |
| Jan 30, 2025 | 913.65 | 931.95 | 913.65 | 927.40 | 927.40 | 12,794 |
| Jan 29, 2025 | 915.90 | 934.55 | 900.00 | 908.95 | 908.95 | 17,529 |
| Jan 28, 2025 | 887.00 | 970.00 | 858.00 | 923.80 | 923.80 | 46,987 |
| Jan 27, 2025 | 822.00 | 956.20 | 822.00 | 887.90 | 887.90 | 77,775 |
| Jan 24, 2025 | 992.00 | 1,010.00 | 955.00 | 962.95 | 962.95 | 21,960 |
| Jan 23, 2025 | 1,055.00 | 1,055.00 | 975.00 | 986.85 | 986.85 | 57,652 |
| Jan 22, 2025 | 1,055.00 | 1,104.00 | 981.00 | 1,069.45 | 1,069.45 | 36,788 |
| Jan 21, 2025 | 1,045.00 | 1,114.40 | 1,040.90 | 1,059.25 | 1,059.25 | 39,550 |
| Jan 20, 2025 | 1,035.00 | 1,089.80 | 1,035.00 | 1,049.80 | 1,049.80 | 13,356 |
| Jan 17, 2025 | 1,034.60 | 1,069.00 | 1,020.30 | 1,059.85 | 1,059.85 | 13,229 |
| Jan 16, 2025 | 973.20 | 1,060.00 | 973.20 | 1,050.35 | 1,050.35 | 21,209 |
| Jan 15, 2025 | 989.15 | 1,010.05 | 967.70 | 983.00 | 983.00 | 6,172 |
| Jan 14, 2025 | 966.00 | 1,007.95 | 959.00 | 987.10 | 987.10 | 12,050 |
| Jan 13, 2025 | 1,034.00 | 1,034.00 | 946.55 | 967.20 | 967.20 | 34,052 |
| Jan 10, 2025 | 1,049.50 | 1,059.05 | 1,020.05 | 1,027.35 | 1,027.35 | 16,776 |
| Jan 9, 2025 | 1,030.25 | 1,086.50 | 1,024.80 | 1,045.45 | 1,045.45 | 51,171 |
| Jan 8, 2025 | 1,020.15 | 1,041.60 | 1,005.05 | 1,031.80 | 1,031.80 | 12,677 |
| Jan 7, 2025 | 968.80 | 1,039.95 | 964.35 | 1,030.45 | 1,030.45 | 23,107 |
| Jan 6, 2025 | 984.00 | 1,009.45 | 956.00 | 962.60 | 962.60 | 16,844 |
| Jan 3, 2025 | 998.00 | 1,005.00 | 971.00 | 978.85 | 978.85 | 8,294 |
| Jan 2, 2025 | 972.25 | 1,028.00 | 964.30 | 993.25 | 993.25 | 28,291 |
| Jan 1, 2025 | 956.80 | 975.00 | 952.55 | 973.15 | 973.15 | 3,720 |
| Dec 31, 2024 | 940.00 | 957.30 | 931.00 | 951.80 | 951.80 | 6,629 |
| Dec 30, 2024 | 977.05 | 980.00 | 940.55 | 944.60 | 944.60 | 6,307 |
| Dec 27, 2024 | 977.00 | 984.75 | 964.80 | 973.25 | 973.25 | 8,205 |
| Dec 26, 2024 | 972.55 | 978.00 | 950.55 | 973.65 | 973.65 | 4,850 |
| Dec 24, 2024 | 935.25 | 975.50 | 935.10 | 972.55 | 972.55 | 8,616 |
| Dec 23, 2024 | 956.35 | 960.50 | 930.85 | 933.15 | 933.15 | 9,125 |
| Dec 20, 2024 | 976.35 | 980.75 | 941.00 | 947.90 | 947.90 | 7,591 |
| Dec 19, 2024 | 980.75 | 987.00 | 967.85 | 977.15 | 977.15 | 4,612 |
| Dec 18, 2024 | 973.00 | 1,004.85 | 963.30 | 993.65 | 993.65 | 14,026 |
| Dec 17, 2024 | 977.00 | 988.40 | 964.00 | 967.95 | 967.95 | 13,366 |
| Dec 16, 2024 | 992.35 | 997.05 | 977.05 | 983.25 | 983.25 | 7,540 |
| Dec 13, 2024 | 984.85 | 996.00 | 970.10 | 992.35 | 992.35 | 9,287 |
| Dec 12, 2024 | 992.80 | 1,000.05 | 980.00 | 984.85 | 984.85 | 8,291 |
| Dec 11, 2024 | 994.90 | 1,022.15 | 976.50 | 989.75 | 989.75 | 25,627 |
| Dec 10, 2024 | 977.75 | 1,018.00 | 970.20 | 990.45 | 990.45 | 19,874 |
| Dec 9, 2024 | 1,000.60 | 1,005.55 | 965.00 | 970.10 | 970.10 | 21,301 |
| Dec 6, 2024 | 982.10 | 1,019.35 | 982.10 | 992.75 | 992.75 | 17,661 |
| Dec 5, 2024 | 1,010.00 | 1,022.85 | 989.00 | 993.25 | 993.25 | 24,019 |
| Dec 4, 2024 | 1,022.30 | 1,027.95 | 992.00 | 999.65 | 999.65 | 15,112 |
| Dec 3, 2024 | 1,026.90 | 1,049.00 | 1,012.00 | 1,021.50 | 1,021.50 | 10,939 |
| Dec 2, 2024 | 1,028.00 | 1,042.00 | 1,015.20 | 1,037.40 | 1,037.40 | 18,366 |
| Nov 29, 2024 | 1,012.00 | 1,044.55 | 990.65 | 1,028.55 | 1,028.55 | 45,535 |
| Nov 28, 2024 | 1,027.75 | 1,051.85 | 972.20 | 1,042.55 | 1,042.55 | 66,859 |
| Nov 27, 2024 | 994.25 | 1,035.00 | 988.70 | 1,030.20 | 1,030.20 | 50,579 |
| Nov 26, 2024 | 948.35 | 1,007.05 | 942.05 | 1,000.25 | 1,000.25 | 65,936 |
| Nov 25, 2024 | 950.00 | 958.20 | 945.75 | 948.35 | 948.35 | 29,487 |
| Nov 22, 2024 | 928.60 | 954.95 | 919.60 | 949.75 | 949.75 | 12,872 |
| Nov 21, 2024 | 940.00 | 966.00 | 906.95 | 922.55 | 922.55 | 23,643 |
| Nov 19, 2024 | 934.20 | 973.00 | 915.00 | 939.40 | 939.40 | 36,115 |
| Nov 18, 2024 | 886.40 | 925.00 | 865.00 | 921.25 | 921.25 | 24,953 |
| Nov 14, 2024 | 865.85 | 908.00 | 864.00 | 886.40 | 886.40 | 15,524 |
| Nov 13, 2024 | 887.00 | 898.10 | 850.00 | 863.30 | 863.30 | 30,545 |
| Nov 12, 2024 | 923.00 | 947.00 | 880.00 | 887.60 | 887.60 | 30,932 |
| Nov 11, 2024 | 945.00 | 964.45 | 915.00 | 923.60 | 923.60 | 28,509 |
| Nov 8, 2024 | 941.80 | 960.30 | 930.00 | 949.05 | 949.05 | 57,459 |
| Nov 7, 2024 | 950.10 | 957.85 | 930.00 | 943.45 | 943.45 | 33,741 |
| Nov 6, 2024 | 30 Dividend | |||||
| Nov 6, 2024 | 982.00 | 988.55 | 950.00 | 959.60 | 959.60 | 63,254 |
| Nov 4, 2024 | 974.55 | 997.90 | 952.00 | 985.25 | 985.25 | 52,434 |
| Nov 1, 2024 | 954.90 | 970.00 | 945.00 | 962.10 | 962.10 | 11,938 |
| Oct 31, 2024 | 945.00 | 957.90 | 940.15 | 947.75 | 947.75 | 35,007 |
| Oct 29, 2024 | 950.00 | 984.55 | 920.00 | 928.95 | 928.95 | 82,081 |
| Oct 28, 2024 | 935.00 | 947.05 | 811.05 | 928.25 | 928.25 | 216,823 |
| Oct 25, 2024 | 1,002.05 | 1,015.25 | 948.75 | 971.60 | 971.60 | 62,271 |
| Oct 24, 2024 | 1,089.95 | 1,090.00 | 1,006.35 | 1,021.35 | 1,021.35 | 29,439 |
| Oct 23, 2024 | 1,051.00 | 1,112.20 | 1,040.00 | 1,090.85 | 1,090.85 | 17,130 |
| Oct 22, 2024 | 1,084.00 | 1,135.70 | 1,050.00 | 1,062.60 | 1,062.60 | 47,709 |
| Oct 21, 2024 | 1,105.00 | 1,120.95 | 1,077.05 | 1,082.90 | 1,082.90 | 22,108 |
| Oct 18, 2024 | 1,088.65 | 1,147.90 | 1,056.05 | 1,104.80 | 1,104.80 | 40,367 |
| Oct 17, 2024 | 1,055.95 | 1,095.00 | 1,029.35 | 1,088.00 | 1,088.00 | 31,625 |
| Oct 16, 2024 | 1,021.30 | 1,060.00 | 997.00 | 1,047.15 | 1,047.15 | 32,250 |
| Oct 15, 2024 | 997.90 | 1,035.00 | 997.90 | 1,021.30 | 1,021.30 | 13,809 |
| Oct 14, 2024 | 1,008.15 | 1,010.00 | 990.50 | 997.60 | 997.60 | 12,191 |
| Oct 11, 2024 | 1,010.00 | 1,014.00 | 994.70 | 1,006.40 | 1,006.40 | 7,668 |
| Oct 10, 2024 | 1,029.00 | 1,029.00 | 1,000.00 | 1,002.75 | 1,002.75 | 9,696 |
| Oct 9, 2024 | 1,017.40 | 1,042.60 | 1,010.00 | 1,021.60 | 1,021.60 | 14,546 |
| Oct 8, 2024 | 999.20 | 1,054.90 | 976.00 | 1,002.35 | 1,002.35 | 44,840 |
| Oct 7, 2024 | 1,018.00 | 1,029.05 | 955.50 | 983.40 | 983.40 | 25,833 |
| Oct 4, 2024 | 1,011.20 | 1,041.00 | 987.00 | 1,018.55 | 1,018.55 | 23,865 |
| Oct 3, 2024 | 1,020.00 | 1,026.85 | 1,000.00 | 1,003.65 | 1,003.65 | 18,488 |
| Oct 1, 2024 | 1,024.35 | 1,035.95 | 994.05 | 1,017.65 | 1,017.65 | 22,199 |
| Sep 30, 2024 | 1,050.05 | 1,067.25 | 1,008.00 | 1,014.20 | 1,014.20 | 17,578 |
| Sep 27, 2024 | 1,090.00 | 1,122.95 | 1,050.00 | 1,051.45 | 1,051.45 | 26,284 |
| Sep 26, 2024 | 1,091.00 | 1,150.00 | 1,069.25 | 1,084.20 | 1,084.20 | 56,078 |
| Sep 25, 2024 | 1,119.95 | 1,120.10 | 1,095.05 | 1,098.35 | 1,098.35 | 9,034 |
| Sep 24, 2024 | 1,115.95 | 1,139.85 | 1,100.00 | 1,111.45 | 1,111.45 | 19,530 |
| Sep 23, 2024 | 1,120.00 | 1,129.75 | 1,105.05 | 1,107.80 | 1,107.80 | 9,801 |
| Sep 20, 2024 | 1,102.60 | 1,138.00 | 1,099.95 | 1,121.40 | 1,121.40 | 9,665 |
| Sep 19, 2024 | 1,109.70 | 1,120.95 | 1,086.15 | 1,094.15 | 1,094.15 | 34,939 |
| Sep 18, 2024 | 1,124.15 | 1,128.50 | 1,095.00 | 1,101.65 | 1,101.65 | 12,160 |