ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,385

(-0.10%)

Nov 20, 2025|09:32:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	1,549.95	1,549.95	1,503.1	1,535.05	87	12,24,474	799
23-Oct-2025	1,548.85	1,587.55	1,525	1,578.1	209	45,07,010	2,905
24-Oct-2025	1,589.5	1,589.9	1,533.1	1,546.6	170	41,61,166	2,675
27-Oct-2025	1,531.05	1,548	1,525	1,530.55	114	20,56,200	1,339
28-Oct-2025	1,525	1,547.95	1,500	1,504.2	138	23,36,852	1,544
29-Oct-2025	1,525	1,543.5	1,501	1,509.4	114	19,06,757	1,257
30-Oct-2025	1,502.4	1,569.8	1,499	1,534.7	179	76,58,349	5,051
31-Oct-2025	1,549.95	1,558.35	1,510	1,542.3	111	24,00,706	1,572
03-Nov-2025	1,554.85	1,569.8	1,520.1	1,538.65	102	22,15,867	1,437
04-Nov-2025	1,538.65	1,538.65	1,505	1,523.25	72	11,22,177	738
06-Nov-2025	1,529	1,550	1,501.8	1,525.15	100	25,21,898	1,649
07-Nov-2025	1,517.55	1,539.95	1,501.9	1,514.95	50	6,55,208	432
10-Nov-2025	1,539.8	1,550	1,510.05	1,536.45	91	16,57,567	1,082
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

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice