Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.43

(2.38%)

Mar 25, 2026|04:58:00 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Mar-2026	0.43	0.44	0.41	0.44	340	2,72,005	5,42,076
05-Mar-2026	0.46	0.46	0.43	0.45	287	2,37,300	3,55,511
06-Mar-2026	0.46	0.46	0.43	0.43	254	1,55,693	2,37,714
09-Mar-2026	0.44	0.44	0.42	0.44	319	1,30,014	2,30,190
10-Mar-2026	0.44	0.46	0.43	0.46	310	4,25,271	7,44,816
11-Mar-2026	0.46	0.47	0.44	0.44	289	2,71,489	4,47,922
12-Mar-2026	0.43	0.45	0.43	0.44	219	2,04,013	3,21,378
13-Mar-2026	0.43	0.45	0.42	0.42	284	1,75,521	3,24,591
16-Mar-2026	0.43	0.43	0.4	0.42	270	2,06,803	2,78,580
17-Mar-2026	0.42	0.44	0.42	0.42	218	1,72,329	2,32,018
18-Mar-2026	0.43	0.44	0.42	0.44	219	2,21,739	4,14,904
19-Mar-2026	0.44	0.45	0.42	0.44	203	1,55,068	2,55,046
20-Mar-2026	0.44	0.45	0.42	0.43	165	1,31,274	1,71,324
23-Mar-2026	0.43	0.43	0.41	0.41	299	1,37,340	2,07,595
24-Mar-2026	0.41	0.42	0.4	0.42	220	1,54,987	2,20,564

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice