ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,329.35

(-0.96%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	1,356	1,399	1,333	1,347.3	70	10,65,799	638
02-Feb-2026	1,347.3	1,385.95	1,340	1,376.3	44	8,25,535	577
03-Feb-2026	1,379.65	1,489.95	1,350.65	1,361.3	179	29,00,676	1,513
04-Feb-2026	1,358	1,358	1,300	1,341.8	105	18,85,771	1,131
05-Feb-2026	1,339.95	1,340	1,303.1	1,335.6	65	3,32,917	170
06-Feb-2026	1,335.6	1,357.45	1,305	1,314.9	90	12,62,075	794
09-Feb-2026	1,325	1,365	1,310	1,363.65	86	13,63,087	835
10-Feb-2026	1,382	1,585	1,350	1,463.4	280	52,73,427	2,818
11-Feb-2026	1,500	1,500	1,322	1,388.05	212	26,49,035	1,124
12-Feb-2026	1,388.05	1,398.75	1,340	1,359.5	94	15,91,473	995
13-Feb-2026	1,370	1,370	1,331	1,335.9	95	13,38,401	886
16-Feb-2026	1,349	1,349	1,300	1,303.95	144	26,65,082	1,741
17-Feb-2026	1,310.45	1,338.5	1,285	1,294.65	81	10,97,716	730
18-Feb-2026	1,285.2	1,324.4	1,272.15	1,299.6	80	8,61,563	457
19-Feb-2026	1,299.6	1,319.45	1,292.45	1,300.85	61	12,49,873	865
20-Feb-2026	1,300.85	1,328.55	1,282.05	1,287.2	62	5,33,420	357
23-Feb-2026	1,282.95	1,348.6	1,273.3	1,320.6	104	10,63,671	678
24-Feb-2026	1,320.6	1,320.6	1,280.6	1,290.4	75	23,21,793	1,666
25-Feb-2026	1,320	1,350	1,291.65	1,331.35	103	19,26,747	1,260
26-Feb-2026	1,378	1,378	1,333.7	1,342.3	106	28,19,420	1,793
27-Feb-2026	1,347	1,347.55	1,322	1,329.35	40	19,53,197	1,385

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice