ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,182

(-0.35%)

Jul 16, 2025|09:16:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	1,012	1,019	970	993.95	352	36,56,206	2,392
17-Jun-2025	1,004	1,025	963.3	977.2	517	65,46,770	4,193
18-Jun-2025	1,000	1,093.3	980.5	1,069.4	1,340	2,30,38,521	16,301
19-Jun-2025	1,085	1,100	1,046	1,079.1	468	61,01,308	4,242
20-Jun-2025	1,084.45	1,093.65	1,040.1	1,066.9	236	26,39,615	1,911
23-Jun-2025	1,065	1,065	1,030	1,051.3	146	10,57,312	647
24-Jun-2025	1,053.6	1,084.9	1,050	1,053.95	187	20,66,896	1,667
25-Jun-2025	1,075	1,264.7	1,065	1,264.7	1,162	3,39,90,691	21,087
26-Jun-2025	1,351	1,425.2	1,322	1,381.3	2,852	4,88,84,594	16,129
27-Jun-2025	1,388	1,408	1,325	1,330.05	746	1,17,72,001	5,557
30-Jun-2025	1,343	1,380	1,300	1,356.45	586	76,06,624	3,545
01-Jul-2025	1,353.75	1,353.75	1,310	1,320.2	242	32,09,620	1,786
02-Jul-2025	1,316	1,333.95	1,288	1,298.6	243	25,68,317	1,433
03-Jul-2025	1,305	1,325	1,271.3	1,283.05	202	21,86,835	1,250
04-Jul-2025	1,285	1,304.95	1,247.1	1,252.4	303	45,32,220	2,796
07-Jul-2025	1,232	1,279	1,232	1,263.9	174	15,10,431	961
08-Jul-2025	1,264	1,299.05	1,251.6	1,268.3	161	17,92,532	1,112
09-Jul-2025	1,270	1,314.95	1,270	1,277	134	12,96,609	741
10-Jul-2025	1,283.35	1,288.5	1,253	1,273.65	133	12,06,557	683
11-Jul-2025	1,273.65	1,281.9	1,250	1,258.3	140	22,43,301	1,413
14-Jul-2025	1,251.3	1,268.6	1,250	1,257.65	76	7,19,047	435
15-Jul-2025	1,277.95	1,277.95	1,180	1,186.15	757	1,03,25,775	6,543

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice