Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.66

(0.00%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/07/2025

To Date

03/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jul-2025	0.69	0.69	0.67	0.69	354	3,31,070	3,61,890
07-Jul-2025	0.69	0.69	0.67	0.69	458	3,87,489	3,75,664
08-Jul-2025	0.69	0.69	0.66	0.67	478	5,97,190	7,32,279
09-Jul-2025	0.67	0.68	0.64	0.66	599	7,31,602	8,90,716
10-Jul-2025	0.68	0.68	0.65	0.67	424	2,82,422	3,57,424
11-Jul-2025	0.67	0.67	0.64	0.65	449	5,27,389	6,52,562
14-Jul-2025	0.65	0.67	0.64	0.65	437	4,58,877	5,54,169
15-Jul-2025	0.65	0.66	0.64	0.65	358	2,68,572	2,82,517
16-Jul-2025	0.65	0.72	0.65	0.67	491	9,91,614	10,18,577
17-Jul-2025	0.68	0.68	0.66	0.67	376	3,11,252	3,55,907
18-Jul-2025	0.68	0.68	0.65	0.66	396	5,76,611	7,43,934
21-Jul-2025	0.66	0.67	0.65	0.66	465	2,92,137	3,50,449
22-Jul-2025	0.66	0.67	0.65	0.66	368	4,05,348	4,72,740
23-Jul-2025	0.65	0.78	0.65	0.69	1,007	71,85,672	61,98,065
24-Jul-2025	0.72	0.73	0.68	0.7	555	22,31,953	22,64,119
25-Jul-2025	0.71	0.72	0.66	0.67	378	11,60,316	14,07,460
28-Jul-2025	0.67	0.68	0.64	0.67	436	6,31,536	6,61,748
29-Jul-2025	0.67	0.67	0.65	0.67	357	3,38,405	3,36,872
30-Jul-2025	0.67	0.67	0.65	0.67	345	6,60,050	8,94,768
31-Jul-2025	0.67	0.67	0.66	0.66	248	1,50,887	2,23,362
01-Aug-2025	0.67	0.67	0.63	0.66	344	6,20,650	5,59,926

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice