ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,273.8

(5.03%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	1,282.95	1,348.6	1,273.3	1,320.6	104	10,63,671	678
24-Feb-2026	1,320.6	1,320.6	1,280.6	1,290.4	75	23,21,793	1,666
25-Feb-2026	1,320	1,350	1,291.65	1,331.35	103	19,26,747	1,260
26-Feb-2026	1,378	1,378	1,333.7	1,342.3	106	28,19,420	1,793
27-Feb-2026	1,347	1,347.55	1,322	1,329.35	40	19,53,197	1,385
02-Mar-2026	1,280	1,321.55	1,278	1,303.2	89	22,74,022	1,663
04-Mar-2026	1,303.2	1,303.2	1,263.35	1,286.35	74	10,71,017	812
05-Mar-2026	1,286.4	1,323.95	1,280	1,299.25	40	4,55,935	310
06-Mar-2026	1,305.7	1,338.5	1,281	1,290.7	66	9,39,127	644
09-Mar-2026	1,270	1,304.45	1,270	1,277.8	81	9,25,262	657
10-Mar-2026	1,280.05	1,313.75	1,280	1,299	33	3,62,207	265
11-Mar-2026	1,299	1,315.9	1,291	1,298.9	47	39,30,499	2,924
12-Mar-2026	1,291.65	1,308.65	1,280	1,299.2	51	8,69,048	569
13-Mar-2026	1,305	1,305	1,225	1,248.95	99	21,22,229	1,536
16-Mar-2026	1,319.95	1,319.95	1,180	1,221.6	221	61,87,220	3,818
17-Mar-2026	1,220	1,239	1,213.45	1,232.4	61	10,55,323	701
18-Mar-2026	1,234.55	1,243	1,212.35	1,237.25	83	22,14,472	1,661
19-Mar-2026	1,232.25	1,280	1,222.5	1,239.6	55	6,97,525	425
20-Mar-2026	1,269.9	1,269.9	1,227	1,234.8	72	14,89,583	910
23-Mar-2026	1,226	1,250	1,210	1,212.8	142	46,97,880	3,517

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice