Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.63

(1.61%)

Jan 14, 2026|11:56:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	0.61	0.64	0.61	0.64	322	3,84,243	6,07,413
16-Dec-2025	0.62	0.66	0.62	0.64	268	3,17,823	4,92,939
17-Dec-2025	0.65	0.66	0.62	0.65	263	2,29,841	3,57,349
18-Dec-2025	0.65	0.66	0.63	0.65	289	3,07,485	4,80,923
19-Dec-2025	0.65	0.65	0.63	0.64	199	96,049	1,49,942
22-Dec-2025	0.64	0.66	0.63	0.66	325	3,31,079	5,09,372
23-Dec-2025	0.66	0.67	0.64	0.65	310	3,01,931	4,63,195
24-Dec-2025	0.64	0.67	0.64	0.66	274	3,60,446	5,50,235
26-Dec-2025	0.67	0.67	0.64	0.65	300	3,31,980	5,11,625
29-Dec-2025	0.65	0.66	0.62	0.64	362	3,79,915	6,02,982
30-Dec-2025	0.64	0.65	0.62	0.63	198	63,664	99,924
31-Dec-2025	0.62	0.65	0.62	0.64	201	1,02,995	1,61,089
01-Jan-2026	0.64	0.65	0.63	0.64	261	1,34,297	2,09,460
02-Jan-2026	0.64	0.66	0.63	0.64	312	3,48,103	5,48,533
05-Jan-2026	0.64	0.65	0.63	0.64	269	1,79,139	2,79,700
06-Jan-2026	0.65	0.66	0.63	0.64	285	1,81,360	2,83,749
07-Jan-2026	0.63	0.65	0.63	0.64	223	2,94,910	4,58,413
08-Jan-2026	0.65	0.65	0.63	0.63	217	2,96,284	4,67,270
09-Jan-2026	0.63	0.64	0.62	0.63	237	1,66,787	2,64,190
12-Jan-2026	0.63	0.65	0.63	0.63	283	4,45,517	7,00,921
13-Jan-2026	0.63	0.64	0.62	0.62	367	2,81,923	4,46,395

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice