ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,976.4

(-0.01%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	1,369	1,379.65	1,325.1	1,339.95	251	29,79,273	1,614
18-Aug-2025	1,349	1,390	1,315	1,320.45	315	31,53,662	1,742
19-Aug-2025	1,320.45	1,349	1,260.5	1,286.95	498	87,76,052	6,011
20-Aug-2025	1,300	1,300	1,264	1,292.1	255	34,32,419	2,057
21-Aug-2025	1,292.5	1,345	1,292.1	1,331.45	236	37,24,548	2,384
22-Aug-2025	1,340	1,424.8	1,320.5	1,407.45	447	1,05,18,985	6,543
25-Aug-2025	1,401.1	1,650	1,401.1	1,587.5	1,566	3,14,30,608	14,094
26-Aug-2025	1,587.5	1,661	1,587.5	1,623.3	1,028	2,28,95,934	8,173
28-Aug-2025	1,631.4	1,649.3	1,502	1,552.1	716	1,55,72,664	7,247
29-Aug-2025	1,535.3	1,590	1,525.1	1,559.7	234	37,26,134	1,568
01-Sep-2025	1,575	1,645	1,570.3	1,626.75	377	1,18,22,329	6,464
02-Sep-2025	1,655	1,700	1,625	1,637.2	482	1,01,97,423	4,841
03-Sep-2025	1,649.25	1,660	1,600	1,605.25	251	50,54,136	2,589
04-Sep-2025	1,613.25	1,635	1,552	1,579.45	312	74,89,854	3,530
05-Sep-2025	1,566	1,615	1,535	1,544.65	246	59,52,132	2,927
08-Sep-2025	1,532.05	1,720	1,532.05	1,691.95	674	1,95,76,113	9,393
09-Sep-2025	1,691.95	1,730	1,650.1	1,678.9	279	60,66,664	2,714
10-Sep-2025	1,674	1,970.05	1,669.95	1,910.25	1,421	3,07,97,726	12,558
11-Sep-2025	1,939.95	2,090	1,875	1,976.65	1,542	4,81,28,141	17,708
12-Sep-2025	1,979	2,085	1,912.35	1,976.4	744	1,88,38,401	7,516

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice