ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,416.25

(0.11%)

Jan 23, 2026|10:36:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	1,416	1,416	1,371.05	1,379.45	97	12,65,034	742
30-Dec-2025	1,415	1,416	1,325	1,346.4	104	8,15,344	442
31-Dec-2025	1,360	1,429	1,360	1,393.7	127	18,37,230	1,044
01-Jan-2026	1,425	1,425	1,393.7	1,406	35	8,95,331	531
02-Jan-2026	1,446	1,525	1,415.2	1,520.3	333	71,86,941	4,420
05-Jan-2026	1,525	1,529.95	1,450	1,515.65	173	22,61,439	1,023
06-Jan-2026	1,510	1,510	1,420.3	1,457.1	153	17,27,738	706
07-Jan-2026	1,450	1,450	1,364	1,371.05	273	32,91,345	1,912
08-Jan-2026	1,351	1,388	1,305	1,316.7	197	29,87,462	1,174
09-Jan-2026	1,349	1,349	1,281.1	1,313.2	116	17,56,573	1,141
12-Jan-2026	1,318	1,319	1,260	1,275.8	153	26,11,543	1,830
13-Jan-2026	1,300	1,459.8	1,300	1,404.4	325	49,99,784	2,857
14-Jan-2026	1,405	1,414.7	1,370	1,404.95	73	13,61,033	819
16-Jan-2026	1,600	1,600	1,413.3	1,482.35	228	58,84,988	3,424
19-Jan-2026	1,492	1,492	1,313.5	1,362.05	336	49,66,040	1,679
20-Jan-2026	1,360	1,362.95	1,278	1,355.95	246	28,59,983	1,560
21-Jan-2026	1,360	1,370	1,315.2	1,367.35	80	24,99,987	1,788
22-Jan-2026	1,365	1,430	1,365	1,414.7	103	14,92,979	854

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice