ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,538.8

(2.30%)

Oct 29, 2025|01:38:00 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	1,711.7	1,779.95	1,708.1	1,708.2	376	74,91,830	4,355
30-Sep-2025	1,625.4	1,707.9	1,625.4	1,675.25	213	61,66,844	3,709
01-Oct-2025	1,684.8	1,745	1,656	1,738.75	166	40,76,280	2,381
03-Oct-2025	1,753.9	1,793.6	1,750	1,751.35	150	52,51,741	2,987
06-Oct-2025	1,750.05	1,789.95	1,700	1,747.4	159	19,47,608	1,127
07-Oct-2025	1,706	1,710.4	1,675	1,690.6	227	58,32,500	3,436
08-Oct-2025	1,680	1,689.7	1,626.15	1,670.75	194	35,62,161	2,154
09-Oct-2025	1,668.7	1,669	1,597.25	1,653.55	234	86,82,905	5,324
10-Oct-2025	1,646.95	1,646.95	1,600	1,613.95	212	52,32,627	3,236
13-Oct-2025	1,585.1	1,624	1,585.1	1,603.6	114	9,62,705	599
14-Oct-2025	1,618.7	1,636.95	1,572	1,578.45	169	26,07,018	1,626
15-Oct-2025	1,579.1	1,579.1	1,551.2	1,556.55	155	25,77,865	1,654
16-Oct-2025	1,557	1,564.95	1,530	1,553	150	38,51,829	2,483
17-Oct-2025	1,573	1,598.95	1,555	1,572.8	128	31,59,332	2,007
20-Oct-2025	1,572.8	1,572.8	1,500	1,542.9	222	67,65,918	4,438
21-Oct-2025	1,549.95	1,549.95	1,503.1	1,535.05	87	12,24,474	799
23-Oct-2025	1,548.85	1,587.55	1,525	1,578.1	209	45,07,010	2,905
24-Oct-2025	1,589.5	1,589.9	1,533.1	1,546.6	170	41,61,166	2,675
27-Oct-2025	1,531.05	1,548	1,525	1,530.55	114	20,56,200	1,339
28-Oct-2025	1,525	1,547.95	1,500	1,504.2	138	23,36,852	1,544

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice