Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.44

(2.33%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	0.58	0.58	0.56	0.56	259	2,13,519	3,78,869
03-Feb-2026	0.56	0.57	0.54	0.54	506	8,45,554	15,52,283
04-Feb-2026	0.54	0.55	0.52	0.52	537	11,43,249	21,80,296
05-Feb-2026	0.52	0.52	0.5	0.5	524	8,29,280	16,51,892
06-Feb-2026	0.49	0.5	0.48	0.48	534	10,17,477	21,15,119
09-Feb-2026	0.48	0.5	0.46	0.5	308	13,96,740	28,62,635
10-Feb-2026	0.51	0.52	0.5	0.52	252	4,44,052	8,59,450
11-Feb-2026	0.54	0.54	0.52	0.54	307	2,99,145	5,55,816
12-Feb-2026	0.54	0.54	0.52	0.52	278	4,33,620	8,30,670
13-Feb-2026	0.5	0.51	0.5	0.5	244	2,43,405	4,86,611
16-Feb-2026	0.51	0.51	0.48	0.48	367	5,55,177	11,53,726
17-Feb-2026	0.46	0.49	0.46	0.48	250	1,65,398	3,48,002
18-Feb-2026	0.49	0.5	0.47	0.49	196	2,82,553	5,82,371
19-Feb-2026	0.49	0.5	0.47	0.47	256	2,58,631	5,44,669
20-Feb-2026	0.48	0.48	0.45	0.46	277	5,63,810	12,26,364
23-Feb-2026	0.47	0.47	0.44	0.44	429	4,67,214	10,45,938
24-Feb-2026	0.44	0.44	0.42	0.42	379	3,35,860	7,17,415
25-Feb-2026	0.43	0.43	0.4	0.41	368	5,33,284	8,54,837
26-Feb-2026	0.42	0.43	0.4	0.43	330	7,64,056	8,82,162
27-Feb-2026	0.42	0.45	0.42	0.43	248	2,03,187	3,39,303
02-Mar-2026	0.44	0.44	0.41	0.43	527	2,43,917	3,33,168

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice