ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,245

(2.90%)

Dec 11, 2025|10:21:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	1,550	1,550	1,459.65	1,459.65	274	79,13,886	5,314
12-Nov-2025	1,386.7	1,386.7	1,386.7	1,386.7	157	38,06,491	2,745
13-Nov-2025	1,317.4	1,400	1,317.4	1,323.4	443	1,38,96,971	10,454
14-Nov-2025	1,323.4	1,359	1,292	1,333.6	243	1,02,60,595	7,815
17-Nov-2025	1,333.6	1,400.25	1,333.6	1,391.4	226	55,58,914	4,008
18-Nov-2025	1,423.95	1,423.95	1,380	1,388.4	120	26,69,353	1,903
19-Nov-2025	1,384.25	1,406.9	1,384.25	1,386.4	69	10,25,785	736
20-Nov-2025	1,390	1,390	1,341	1,355.75	78	16,92,009	1,239
21-Nov-2025	1,369.7	1,369.7	1,342.3	1,347.3	48	5,70,210	421
24-Nov-2025	1,326	1,348.8	1,290.15	1,299	192	24,95,223	1,911
25-Nov-2025	1,300	1,305	1,292.05	1,293.55	59	9,88,295	761
26-Nov-2025	1,299.1	1,324.8	1,293.55	1,320.65	81	6,81,106	518
27-Nov-2025	1,301.05	1,339	1,282.4	1,291.8	109	1,56,40,875	12,024
28-Nov-2025	1,291.8	1,310.95	1,288	1,298.1	92	68,38,326	5,289
01-Dec-2025	1,295	1,363	1,295	1,362.95	101	80,27,108	6,134
02-Dec-2025	1,355	1,388	1,351	1,377.1	93	20,33,431	1,487
03-Dec-2025	1,352.05	1,383	1,326.1	1,337.85	82	68,29,863	5,089
04-Dec-2025	1,332.95	1,333	1,325	1,325.9	45	1,17,90,060	8,847
05-Dec-2025	1,306.05	1,320	1,261.45	1,273.95	131	98,92,848	7,547
08-Dec-2025	1,270	1,271.05	1,210.3	1,210.75	240	72,67,992	5,956
09-Dec-2025	1,210.5	1,263.25	1,150.25	1,237.5	172	1,05,55,258	9,066
10-Dec-2025	1,204.1	1,243.95	1,190	1,209.9	97	12,23,614	1,011

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice