Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ADSL, Allied Digital Services Limited, INE102I01027, Listing: 25-Jul-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 226.55 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 30-May-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 5; VWAP21: Low52 Price: 86.27 Barrier: 98.0; Drift%: 6.78
Basic Industry: IT Enabled Services Total Equity: 56,514,128 Low52 Date: 30-Mar-2026 SHP: 51.07 / 0.79 / 0.0 / 48.15
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 286.74 / 182.3 Month: 177.99 / 149.91 Week: 125.89 / 117.0 Day: 106.2 / 100.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 102.99 106.20 100.00 105.13 104.71 2.17 594.13 231,048 3.67 97,119 3.97 1.02 36
2 06-Apr 98.56 103.97 97.15 102.90 101.13 3.90 581.53 249,931 3.97 79,375 3.25 0.80 29
3 02-Apr 94.50 99.90 93.41 99.04 96.23 1.62 559.72 185,502 2.95 66,167 2.71 0.64 24
4 01-Apr 91.00 98.00 89.06 97.46 95.70 11.80 550.79 329,849 5.24 123,309 5.04 1.18 45
5 30-Mar 91.10 93.00 86.27 87.17 89.29 -4.99 492.63 435,577 6.92 208,710 8.54 1.86 77
6 27-Mar 98.20 99.60 91.00 91.75 94.37 -7.52 518.52 485,424 7.71 276,338 11.30 2.61 102
7 25-Mar 99.00 102.97 98.45 99.21 100.99 1.08 560.68 246,771 3.92 138,815 5.68 1.40 51
8 24-Mar 97.70 99.33 96.27 98.15 98.00 2.27 554.69 204,884 3.25 113,047 4.62 1.00 42
9 23-Mar 100.03 101.05 95.00 95.97 97.05 -5.49 542.37 190,027 3.02 107,454 4.40 1.04 39
10 20-Mar 100.97 104.80 100.97 101.55 102.85 1.57 573.90 157,894 2.51 61,288 2.51 0.63 23
11 19-Mar 103.00 104.35 99.05 99.98 101.95 -5.14 565.03 187,360 2.98 77,472 3.17 0.79 28
12 18-Mar 101.65 107.40 101.40 105.40 105.10 3.43 595.66 331,329 5.26 135,547 5.55 1.42 50
13 17-Mar 97.50 105.89 96.91 101.90 100.84 5.29 575.88 525,943 8.36 214,424 8.77 2.16 79
14 16-Mar 97.90 99.48 95.10 96.78 96.97 -2.89 546.94 264,132 4.20 124,029 5.07 1.20 46
15 13-Mar 103.10 103.35 98.96 99.66 100.35 -3.78 563.22 197,339 3.14 107,522 4.40 1.08 40
16 12-Mar 105.00 106.00 102.00 103.57 103.79 -1.45 585.32 150,819 2.40 63,744 2.61 0.66 23
17 11-Mar 107.50 109.69 104.46 105.09 107.16 -1.27 593.91 104,115 1.65 48,508 1.98 0.52 18
18 10-Mar 103.70 107.50 103.00 106.44 105.60 4.11 601.54 209,146 3.32 92,329 3.78 0.97 34
19 09-Mar 104.81 105.59 101.00 102.24 102.25 -4.39 577.80 238,303 3.79 135,589 5.55 1.39 50
20 06-Mar 107.00 109.89 106.10 106.93 108.01 -0.36 604.31 123,919 1.97 61,213 2.50 0.66 22
21 05-Mar 109.00 112.11 105.60 107.32 107.85 -1.22 606.51 249,353 3.96 99,166 4.06 1.07 36
22 04-Mar 111.27 111.27 108.10 108.64 109.61 -3.73 613.97 163,166 2.59 88,831 3.63 0.97 33
23 02-Mar 110.00 114.98 109.00 112.85 112.50 -4.23 637.76 200,830 3.19 92,471 3.78 1.04 34
24 27-Feb 120.57 120.57 117.32 117.84 118.49 -2.59 665.96 105,982 1.68 49,982 2.04 0.59 18
25 26-Feb 118.00 122.43 118.00 120.97 119.90 2.62 683.65 138,725 2.20 42,924 1.76 0.51 16
26 25-Feb 120.01 121.38 117.00 117.88 118.98 -1.00 666.19 126,239 2.01 59,559 2.44 0.71 22
27 24-Feb 122.79 122.79 117.11 119.07 118.88 -2.26 672.91 143,253 2.28 63,134 2.58 0.75 23
28 23-Feb 124.76 125.89 121.05 121.82 122.69 -2.36 688.46 135,153 2.15 66,760 2.73 0.82 25
29 20-Feb 127.00 127.00 124.00 124.76 124.97 -1.77 705.07 111,011 1.76 41,879 1.71 0.52 15
30 19-Feb 125.05 132.40 123.96 127.01 129.20 1.56 717.79 688,328 10.94 171,420 7.01 2.21 63
31 18-Feb 121.01 130.50 118.00 125.06 126.10 3.20 706.77 955,029 15.17 190,854 7.81 2.41 70
32 17-Feb 114.96 124.60 112.00 121.18 120.64 5.41 684.84 685,334 10.89 138,815 5.68 1.67 51
33 16-Feb 119.22 119.22 114.45 114.96 116.18 -3.67 649.69 321,018 5.10 138,901 5.68 1.61 51
34 13-Feb 124.80 124.80 118.85 119.34 120.81 -4.70 674.44 182,844 2.90 109,782 4.49 1.33 40
35 12-Feb 128.00 128.00 124.60 125.23 125.90 -2.64 707.73 111,874 1.78 55,307 2.26 0.70 20
36 11-Feb 130.00 131.34 127.26 128.62 128.90 -1.49 726.88 118,438 1.88 56,971 2.33 0.73 21
37 10-Feb 130.95 133.47 128.53 130.57 131.25 -0.05 737.90 166,435 2.64 80,874 3.31 1.06 30
38 09-Feb 126.80 131.50 126.11 130.64 129.41 3.97 738.30 280,991 4.46 138,277 5.66 1.79 51
39 06-Feb 128.13 128.14 124.05 125.65 125.42 -2.22 710.10 124,011 1.97 51,678 2.11 0.65 19
40 05-Feb 128.30 131.69 127.00 128.50 128.68 -3.68 726.21 227,380 3.61 80,686 3.30 1.04 30
41 04-Feb 131.90 137.40 124.83 133.41 131.14 -0.01 753.95 356,855 5.67 82,924 3.39 1.09 31
42 03-Feb 136.27 137.97 130.00 133.43 133.31 3.29 754.07 371,770 5.91 115,723 4.73 1.54 43
43 02-Feb 145.00 147.80 124.15 129.18 132.00 -9.14 730.05 1,592,508 25.30 250,033 10.23 3.00 93
44 01-Feb 125.60 148.68 123.20 142.17 141.26 13.86 803.46 2,596,483 41.25 291,654 11.93 4.12 108
45 30-Jan 123.00 125.50 120.62 124.86 124.02 1.06 705.64 120,662 1.92 60,559 2.48 0.75 22
46 29-Jan 124.65 125.00 121.23 123.55 122.72 -0.88 698.23 149,548 2.38 67,300 2.75 0.83 25
47 28-Jan 118.79 125.50 118.36 124.65 121.60 6.18 704.45 193,727 3.08 56,321 2.30 0.68 21
48 27-Jan 120.10 120.55 115.51 117.40 117.34 -2.20 663.48 165,321 2.63 73,391 3.00 0.86 27
49 23-Jan 124.48 124.48 118.92 120.04 121.21 -3.05 678.40 106,378 1.69 44,222 1.81 0.54 16
50 22-Jan 122.80 124.41 121.60 123.82 123.11 2.05 699.76 97,956 1.56 40,038 1.64 0.49 15
51 21-Jan 122.70 123.25 118.19 121.33 120.70 -0.67 685.69 191,899 3.05 68,355 2.80 0.83 25
52 20-Jan 127.35 127.50 121.50 122.15 123.71 -4.24 690.32 236,683 3.76 111,547 4.56 1.38 41
53 19-Jan 127.70 131.44 126.75 127.56 128.32 -0.61 720.89 158,807 2.52 70,819 2.90 0.91 26
54 16-Jan 130.30 131.70 127.60 128.34 129.55 -1.53 725.30 108,628 1.73 55,887 2.29 0.72 21
55 14-Jan 131.05 131.69 129.27 130.33 130.29 -0.49 736.55 113,098 1.80 53,725 2.20 0.70 20
56 13-Jan 129.70 133.98 128.85 130.97 130.90 1.65 740.17 261,098 4.15 83,653 3.42 1.10 31
57 12-Jan 135.50 135.50 127.52 128.85 129.68 -4.91 728.18 525,206 8.34 267,278 10.93 3.47 99
58 09-Jan 145.99 146.44 134.50 135.50 137.71 -7.51 765.77 694,354 11.03 283,648 11.60 3.91 105
59 08-Jan 150.10 150.44 145.09 146.50 147.28 -2.12 827.93 161,979 2.57 80,556 3.30 1.19 30
60 07-Jan 149.00 150.78 148.50 149.68 149.48 0.10 845.90 96,076 1.53 53,058 2.17 0.79 20
61 06-Jan 152.14 152.60 148.00 149.53 149.87 -1.72 845.06 105,402 1.67 62,276 2.55 0.93 23
62 05-Jan 155.46 155.46 151.28 152.14 152.64 -2.14 859.81 126,786 2.01 55,018 2.25 0.84 20
63 02-Jan 153.38 157.45 152.00 155.46 154.51 1.97 878.57 150,901 2.40 52,518 2.15 0.81 19
64 01-Jan 152.48 153.70 151.32 152.46 152.39 0.37 861.61 62,945 1.00 24,443 1.00 0.37 9
65 31-Dec 150.74 153.38 149.91 151.90 152.04 0.77 858.45 171,654 2.73 89,259 3.65 1.36 33
66 30-Dec 151.99 152.24 150.15 150.74 150.83 -0.55 851.89 103,886 1.65 58,490 2.39 0.88 22
67 29-Dec 154.55 155.19 150.77 151.58 152.62 -2.13 856.64 136,519 2.17 52,039 2.13 0.79 19

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    PROTEAN    QUADPRO    BCG    DIGITIDE    OPTIVALUE    MGSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com