ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,258

(-1.27%)

May 20, 2025|03:52:00 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	1,288	1,330	1,263.5	1,300.7	277	31,61,096	1,551
22-Apr-2025	1,300.1	1,328.95	1,300.1	1,304.8	173	34,80,471	1,724
23-Apr-2025	1,305.05	1,327	1,267.75	1,284.25	337	25,84,050	1,375
24-Apr-2025	1,284.8	1,293.95	1,265	1,267.1	211	25,54,354	1,322
25-Apr-2025	1,268	1,268.5	1,177.7	1,204.5	336	33,65,218	1,706
28-Apr-2025	1,203	1,225	1,178	1,186.7	185	16,94,370	993
29-Apr-2025	1,215.65	1,230	1,185.65	1,220.1	158	20,40,971	980
30-Apr-2025	1,206	1,229.9	1,168.05	1,176.7	233	21,68,299	1,168
02-May-2025	1,208	1,208	1,172.25	1,189.75	119	7,76,706	415
05-May-2025	1,178.1	1,208.95	1,178.1	1,182.45	165	13,92,615	677
06-May-2025	1,170	1,190	1,132.5	1,134.4	189	24,10,132	1,756
07-May-2025	1,135	1,144.45	1,101.1	1,126.2	143	16,74,422	1,116
08-May-2025	1,126.25	1,170	1,057.8	1,086.15	200	16,17,114	1,034
09-May-2025	1,085	1,199.95	1,070	1,185.6	301	29,30,631	1,482
12-May-2025	1,250	1,274.95	1,215	1,254.35	212	32,10,747	2,180
13-May-2025	1,250	1,295	1,243.75	1,270.35	107	8,80,166	564
14-May-2025	1,299	1,299	1,230.05	1,242.25	178	21,75,138	1,569
15-May-2025	1,250	1,299.9	1,225	1,254.4	164	20,83,135	1,072
16-May-2025	1,278	1,280	1,235.05	1,265.4	118	11,60,248	738
19-May-2025	1,324.45	1,324.45	1,270	1,274.2	139	15,25,413	939

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice