Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.64

(-1.54%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	0.63	0.72	0.6	0.62	540	9,38,171	9,65,961
18-Aug-2025	0.62	0.72	0.62	0.67	497	6,91,928	8,78,062
19-Aug-2025	0.68	0.69	0.64	0.66	444	5,66,504	7,38,246
20-Aug-2025	0.65	0.67	0.64	0.65	357	1,99,283	2,39,108
21-Aug-2025	0.65	0.66	0.64	0.65	337	4,24,108	5,40,386
22-Aug-2025	0.65	0.65	0.63	0.63	311	2,02,531	2,49,150
25-Aug-2025	0.63	0.64	0.62	0.63	446	8,47,365	11,46,983
26-Aug-2025	0.63	0.64	0.62	0.63	296	1,59,244	1,53,001
28-Aug-2025	0.64	0.65	0.62	0.63	334	2,45,671	2,59,483
29-Aug-2025	0.64	0.64	0.62	0.63	324	2,46,961	2,58,026
01-Sep-2025	0.64	0.64	0.61	0.61	465	2,58,606	2,73,374
02-Sep-2025	0.61	0.64	0.61	0.64	357	2,27,011	2,75,427
03-Sep-2025	0.64	0.65	0.62	0.63	419	3,68,143	4,20,544
04-Sep-2025	0.64	0.65	0.62	0.63	328	2,35,707	1,88,421
05-Sep-2025	0.63	0.65	0.63	0.65	301	1,27,208	1,04,296
08-Sep-2025	0.65	0.65	0.63	0.65	477	1,46,684	1,31,833
09-Sep-2025	0.65	0.66	0.63	0.64	398	3,30,065	3,40,543
10-Sep-2025	0.65	0.65	0.63	0.65	366	1,69,914	1,72,781
11-Sep-2025	0.63	0.67	0.63	0.65	388	2,66,318	2,82,432
12-Sep-2025	0.66	0.66	0.63	0.64	395	3,15,975	3,31,775

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice