ADC India Communications Share Price History

ADC India

CMP as on15-Jan-21 14:59

₹ 195.75
-4.25 -2.13%

Open

₹ 198.70

Turnover (lac)

₹ 25

Prev. Close

₹ 200.00

Day's Vol (shares)

₹ 160

Day's Range

₹ 195.75
₹ 199.50

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 ()
15-Jan-2021 199 200 196 198 11 0.06 142 4.20 -0.30
14-Jan-2021 203 203 200 200 5 0.01 69 3 -3
13-Jan-2021 199 205 199 204 36 0.59 2,370 6 4.95
12-Jan-2021 209 213 197 204 61 0.43 1,605 15.10 -4.80
11-Jan-2021 197 217 185 209 133 2.51 8,785 32.30 11.70
08-Jan-2021 192 194 185 186 21 0.20 941 9.35 -5.80
07-Jan-2021 187 190 186 189 24 0.15 702 3.90 1.85
06-Jan-2021 194 194 184 185 24 0.22 735 10.30 -9.30
05-Jan-2021 189 194 186 190 19 0.14 638 8.30 0.90
04-Jan-2021 182 191 182 190 24 0.25 1,092 9.30 7.80
01-Jan-2021 185 190 185 187 19 0.09 328 4.90 1.75
31-Dec-2020 172 190 172 187 55 0.60 2,559 18 15.20
30-Dec-2020 198 198 180 194 17 0.13 696 17.80 -3.80
29-Dec-2020 192 192 188 190 15 0.08 379 4 -1.90
28-Dec-2020 201 201 187 190 29 0.14 333 14 -11
24-Dec-2020 182 208 180 187 22 0.08 226 27.90 5.45
23-Dec-2020 196 196 191 193 15 0.09 353 5.10 -2.70
22-Dec-2020 180 190 176 186 26 0.10 393 13.70 6.20
21-Dec-2020 193 196 176 181 42 0.25 960 20.30 -12
18-Dec-2020 183 193 183 191 20 0.10 256 10 7.65
17-Dec-2020 185 192 183 191 43 0.28 960 9.40 5.30
16-Dec-2020 179 197 179 194 24 0.10 394 17.40 15