ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹2,432.8

(2.00%)

Jun 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

13/05/2026

To Date

13/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2026	2,170.65	2,349	2,170.65	2,285.8	627	1,86,61,020	4,935
14-May-2026	2,300	2,374	2,222	2,343.3	582	2,23,54,755	6,851
15-May-2026	2,350	2,483.2	2,350	2,387.1	874	2,79,03,571	7,438
18-May-2026	2,493	2,493	2,318.25	2,445.75	634	3,32,70,060	11,715
19-May-2026	2,440	2,440	2,208	2,235.7	742	1,58,49,731	4,829
20-May-2026	2,230	2,230	2,073.3	2,126.55	753	1,71,19,103	5,122
21-May-2026	2,127.95	2,260	2,055	2,122.45	811	1,97,41,240	5,523
22-May-2026	2,100	2,349	2,089.5	2,313.75	814	1,49,88,599	4,808
25-May-2026	2,340	2,429.4	2,315	2,429.4	212	65,72,899	2,719
26-May-2026	2,550.85	2,550.85	2,550.85	2,550.85	257	1,60,93,312	6,309
27-May-2026	2,678.35	2,678.35	2,423.35	2,461.4	771	3,68,96,654	14,769
29-May-2026	2,519.95	2,519.95	2,338.35	2,338.35	319	78,23,335	3,316
01-Jun-2026	2,400	2,412	2,221.45	2,247.75	417	1,14,17,897	4,964
02-Jun-2026	2,248.5	2,290	2,135.4	2,180.5	414	96,01,667	4,417
03-Jun-2026	2,135	2,289.5	2,133	2,289.5	340	1,26,90,929	5,719
04-Jun-2026	2,339.95	2,403.95	2,289	2,397.45	314	1,35,14,731	5,704
05-Jun-2026	2,374.95	2,502	2,331	2,446.05	248	77,07,610	3,155
08-Jun-2026	2,425	2,529	2,324	2,489.15	283	1,05,12,669	4,302
09-Jun-2026	2,475	2,599	2,378.05	2,551.15	286	1,11,43,702	4,396
10-Jun-2026	2,551.15	2,595	2,423.6	2,429.6	303	1,00,99,488	4,093
11-Jun-2026	2,381.05	2,385.1	2,381.05	2,385.1	74	69,13,775	2,903
12-Jun-2026	2,385.1	2,432.8	2,385.1	2,432.8	83	88,80,445	3,655

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice