ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,426.2

(-1.73%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	1,301.05	1,339	1,282.4	1,291.8	109	1,56,40,875	12,024
28-Nov-2025	1,291.8	1,310.95	1,288	1,298.1	92	68,38,326	5,289
01-Dec-2025	1,295	1,363	1,295	1,362.95	101	80,27,108	6,134
02-Dec-2025	1,355	1,388	1,351	1,377.1	93	20,33,431	1,487
03-Dec-2025	1,352.05	1,383	1,326.1	1,337.85	82	68,29,863	5,089
04-Dec-2025	1,332.95	1,333	1,325	1,325.9	45	1,17,90,060	8,847
05-Dec-2025	1,306.05	1,320	1,261.45	1,273.95	131	98,92,848	7,547
08-Dec-2025	1,270	1,271.05	1,210.3	1,210.75	240	72,67,992	5,956
09-Dec-2025	1,210.5	1,263.25	1,150.25	1,237.5	172	1,05,55,258	9,066
10-Dec-2025	1,204.1	1,243.95	1,190	1,209.9	97	12,23,614	1,011
11-Dec-2025	1,220.1	1,254.95	1,209.85	1,242.85	86	7,44,738	601
12-Dec-2025	1,242.5	1,288	1,242.5	1,282.65	80	5,74,380	451
15-Dec-2025	1,297	1,300	1,269.9	1,271.95	84	10,64,654	655
16-Dec-2025	1,271	1,286	1,257	1,262.85	70	7,23,038	400
17-Dec-2025	1,266.55	1,268.4	1,201.1	1,203.4	141	13,12,514	829
18-Dec-2025	1,201.1	1,206	1,172.2	1,180.15	235	56,53,129	3,671
19-Dec-2025	1,201.55	1,282.4	1,186.1	1,268.25	217	49,10,976	3,323
22-Dec-2025	1,270	1,289.95	1,262.5	1,288.4	100	25,73,801	1,782
23-Dec-2025	1,290	1,410	1,275.65	1,395.3	424	60,96,422	3,340
24-Dec-2025	1,410	1,497.8	1,402	1,451.35	305	58,51,381	3,078
26-Dec-2025	1,460	1,479.9	1,367.2	1,426.2	301	51,05,546	2,042

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice