ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,407.45

(5.71%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	1,170	1,244	1,170	1,210.45	338	48,13,965	2,813
25-Jul-2025	1,210.45	1,231.65	1,191.1	1,204.1	169	15,81,009	947
28-Jul-2025	1,173.7	1,198.8	1,160.25	1,163.8	145	14,55,636	966
29-Jul-2025	1,163.8	1,188.4	1,160	1,175.2	79	3,47,273	201
30-Jul-2025	1,184	1,184	1,160.35	1,161	66	5,06,201	353
31-Jul-2025	1,194	1,194	1,145	1,158.35	200	13,61,202	849
01-Aug-2025	1,145	1,185.95	1,145	1,157.15	100	7,86,604	456
04-Aug-2025	1,151.4	1,178.65	1,151.4	1,171.2	100	13,36,298	991
05-Aug-2025	1,171.2	1,220	1,145.05	1,176.45	265	84,23,807	4,372
06-Aug-2025	1,192	1,215	1,175	1,193.9	266	44,04,769	3,486
07-Aug-2025	1,270	1,432.65	1,270	1,378.05	2,695	7,97,68,343	38,380
08-Aug-2025	1,421	1,421	1,315	1,319.05	607	1,34,67,647	7,475
11-Aug-2025	1,339	1,449	1,339	1,424.6	792	1,70,79,420	9,445
12-Aug-2025	1,450	1,520	1,325	1,335.8	1,272	2,72,82,794	13,880
13-Aug-2025	1,269	1,374	1,269	1,339.65	424	71,03,812	4,063
14-Aug-2025	1,369	1,379.65	1,325.1	1,339.95	251	29,79,273	1,614
18-Aug-2025	1,349	1,390	1,315	1,320.45	315	31,53,662	1,742
19-Aug-2025	1,320.45	1,349	1,260.5	1,286.95	498	87,76,052	6,011
20-Aug-2025	1,300	1,300	1,264	1,292.1	255	34,32,419	2,057
21-Aug-2025	1,292.5	1,345	1,292.1	1,331.45	236	37,24,548	2,384
22-Aug-2025	1,340	1,424.8	1,320.5	1,407.45	447	1,05,18,985	6,543

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice