Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.42

(-4.55%)

Mar 13, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

14/02/2026

To Date

14/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	0.54	0.54	0.52	0.54	307	2,99,145	5,55,816
12-Feb-2026	0.54	0.54	0.52	0.52	278	4,33,620	8,30,670
13-Feb-2026	0.5	0.51	0.5	0.5	244	2,43,405	4,86,611
16-Feb-2026	0.51	0.51	0.48	0.48	367	5,55,177	11,53,726
17-Feb-2026	0.46	0.49	0.46	0.48	250	1,65,398	3,48,002
18-Feb-2026	0.49	0.5	0.47	0.49	196	2,82,553	5,82,371
19-Feb-2026	0.49	0.5	0.47	0.47	256	2,58,631	5,44,669
20-Feb-2026	0.48	0.48	0.45	0.46	277	5,63,810	12,26,364
23-Feb-2026	0.47	0.47	0.44	0.44	429	4,67,214	10,45,938
24-Feb-2026	0.44	0.44	0.42	0.42	379	3,35,860	7,17,415
25-Feb-2026	0.43	0.43	0.4	0.41	368	5,33,284	8,54,837
26-Feb-2026	0.42	0.43	0.4	0.43	330	7,64,056	8,82,162
27-Feb-2026	0.42	0.45	0.42	0.43	248	2,03,187	3,39,303
02-Mar-2026	0.44	0.44	0.41	0.43	527	2,43,917	3,33,168
04-Mar-2026	0.43	0.44	0.41	0.44	340	2,72,005	5,42,076
05-Mar-2026	0.46	0.46	0.43	0.45	287	2,37,300	3,55,511
06-Mar-2026	0.46	0.46	0.43	0.43	254	1,55,693	2,37,714
09-Mar-2026	0.44	0.44	0.42	0.44	319	1,30,014	2,30,190
10-Mar-2026	0.44	0.46	0.43	0.46	310	4,25,271	7,44,816
11-Mar-2026	0.46	0.47	0.44	0.44	289	2,71,489	4,47,922
12-Mar-2026	0.43	0.45	0.43	0.44	219	2,04,013	3,21,378

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice