Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.87

(2.35%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	0.66	0.66	0.64	0.66	348	5,73,581	7,25,751
16-Oct-2025	0.66	0.66	0.64	0.65	299	2,18,121	1,93,615
17-Oct-2025	0.65	0.66	0.64	0.65	281	1,59,070	1,29,715
20-Oct-2025	0.65	0.65	0.56	0.64	353	2,39,626	2,15,344
21-Oct-2025	0.64	0.69	0.64	0.67	252	1,23,800	1,43,508
23-Oct-2025	0.67	0.67	0.65	0.66	381	2,53,362	2,54,962
24-Oct-2025	0.66	0.71	0.65	0.69	404	8,49,041	10,66,449
27-Oct-2025	0.72	0.81	0.67	0.8	2,081	71,03,945	58,61,636
28-Oct-2025	0.93	0.96	0.79	0.96	3,103	2,20,07,068	1,37,32,790
29-Oct-2025	0.99	1.05	0.87	0.87	5,417	1,92,41,320	96,87,785
30-Oct-2025	0.81	0.95	0.79	0.94	3,067	1,67,55,191	58,03,014
31-Oct-2025	0.95	0.99	0.88	0.93	1,414	44,58,383	22,15,843
03-Nov-2025	0.89	0.92	0.89	0.89	631	6,88,591	7,70,338
04-Nov-2025	0.89	0.89	0.85	0.85	471	5,78,793	6,75,967
06-Nov-2025	0.85	0.87	0.81	0.81	561	7,30,458	8,88,599
07-Nov-2025	0.77	0.8	0.77	0.77	481	4,67,545	6,03,886
10-Nov-2025	0.79	0.79	0.74	0.75	505	7,48,932	10,06,837
11-Nov-2025	0.75	0.78	0.73	0.78	412	3,83,487	5,00,187
12-Nov-2025	0.81	0.81	0.78	0.81	431	9,74,705	12,04,464
13-Nov-2025	0.83	0.85	0.77	0.85	694	12,04,614	14,59,340
14-Nov-2025	0.87	0.89	0.85	0.87	513	6,96,097	7,95,232

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice