ADC India Communications Share Price History

ADC India

CMP as on01-Dec-20 11:53

₹ 180.00
5.65 3.24%

Open

₹ 170.15

Turnover (lac)

₹ 25

Prev. Close

₹ 174.35

Day's Vol (shares)

₹ 60

Day's Range

₹ 170.15
₹ 188.85

ADC India Communications Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 182 182 172 174 23 0.07 251 10 -7.70
26-Nov-2020 179 179 179 179 7 0.01 30 0.50 0.25
25-Nov-2020 182 183 171 182 8 0.05 153 11.90 0.05
24-Nov-2020 171 178 171 172 14 0.07 226 6.90 0.30
23-Nov-2020 178 181 175 178 15 0.05 182 5.85 0.25
20-Nov-2020 181 181 175 176 5 0.04 237 5.40 -4.80
19-Nov-2020 172 181 162 170 48 0.28 941 19.20 -1.30
18-Nov-2020 169 174 169 171 17 0.06 369 4.75 1.90
17-Nov-2020 174 179 170 173 39 0.37 1,910 8.50 -1.50
14-Nov-2020 174 181 174 174 6 0.04 204 7 0.40
13-Nov-2020 172 183 172 173 17 0.19 260 10.70 0.90
12-Nov-2020 175 175 173 174 6 0.05 150 2 -1
11-Nov-2020 181 181 171 175 50 0.68 1,281 10 -5.60
10-Nov-2020 180 182 177 179 27 0.28 1,175 4.95 -0.80
09-Nov-2020 184 184 176 177 11 0.05 150 7.60 -6.80
06-Nov-2020 165 182 165 178 23 0.20 645 16.90 13.10
05-Nov-2020 171 178 167 175 15 0.05 264 10.50 4.45
04-Nov-2020 180 180 168 168 16 0.06 340 11.90 -12
03-Nov-2020 177 177 167 170 16 0.05 255 9.80 -7
02-Nov-2020 170 170 170 170 5 0.03 172 0.15 -0.20