ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,670

(-1.22%)

Oct 8, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	1,532.05	1,720	1,532.05	1,691.95	674	1,95,76,113	9,393
09-Sep-2025	1,691.95	1,730	1,650.1	1,678.9	279	60,66,664	2,714
10-Sep-2025	1,674	1,970.05	1,669.95	1,910.25	1,421	3,07,97,726	12,558
11-Sep-2025	1,939.95	2,090	1,875	1,976.65	1,542	4,81,28,141	17,708
12-Sep-2025	1,979	2,085	1,912.35	1,976.4	744	1,88,38,401	7,516
15-Sep-2025	1,954	1,975.8	1,880	1,908.05	422	1,33,74,239	7,029
16-Sep-2025	1,900	1,924.95	1,853.35	1,876.9	290	1,56,86,505	8,331
17-Sep-2025	1,858	1,880	1,833.35	1,862.2	186	33,97,378	1,826
18-Sep-2025	1,842.7	1,880	1,842.7	1,873.05	149	30,22,329	1,620
19-Sep-2025	1,856.85	1,879.5	1,823.35	1,843.55	196	24,52,839	1,331
22-Sep-2025	1,842	1,842	1,783.65	1,794.3	189	33,06,604	1,825
23-Sep-2025	1,776	1,799.95	1,723.35	1,740.85	247	65,24,413	3,729
24-Sep-2025	1,731.95	1,827.85	1,707	1,827.85	290	81,17,987	4,546
25-Sep-2025	1,859.95	1,919.2	1,858.9	1,892.6	485	2,22,47,192	11,699
26-Sep-2025	1,900	1,900	1,798	1,798	227	92,09,442	5,093
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

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice