ADC India Communications Historical Data
| 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 |
