Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.75

(0.00%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	0.74	0.75	0.72	0.72	353	2,24,220	2,46,215
06-May-2025	0.7	0.74	0.7	0.72	262	1,79,033	1,39,868
07-May-2025	0.72	0.72	0.63	0.69	400	3,67,094	3,21,433
08-May-2025	0.68	0.74	0.66	0.67	300	2,74,922	3,67,353
09-May-2025	0.68	0.69	0.65	0.67	252	1,67,224	2,03,759
12-May-2025	0.69	0.74	0.68	0.71	455	6,09,334	7,72,217
13-May-2025	0.73	0.73	0.69	0.72	313	4,98,672	6,61,156
14-May-2025	0.71	0.73	0.69	0.71	535	10,71,556	12,74,066
15-May-2025	0.69	0.75	0.69	0.74	397	6,83,738	7,86,573
16-May-2025	0.74	0.78	0.71	0.74	394	3,19,446	3,50,016
19-May-2025	0.72	0.75	0.72	0.73	449	8,00,815	10,22,426
20-May-2025	0.74	0.74	0.7	0.72	389	3,10,097	2,68,279
21-May-2025	0.72	0.75	0.7	0.73	331	2,66,644	3,10,355
22-May-2025	0.73	0.74	0.64	0.69	363	4,58,612	4,88,414
23-May-2025	0.72	0.72	0.7	0.72	382	1,85,512	1,89,429
26-May-2025	0.73	0.73	0.71	0.71	424	2,65,693	2,13,472
27-May-2025	0.73	0.73	0.71	0.72	299	1,54,056	1,33,973
28-May-2025	0.72	0.84	0.7	0.75	544	8,58,257	8,32,438
29-May-2025	0.77	0.77	0.72	0.72	449	7,54,855	7,73,370
30-May-2025	0.74	0.74	0.73	0.74	311	1,69,128	1,88,824
02-Jun-2025	0.75	0.83	0.65	0.75	759	6,32,169	5,84,369

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice