Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.72

(0.00%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	0.89	0.91	0.83	0.9	1,322	31,79,735	35,72,163
18-Nov-2025	0.9	0.94	0.89	0.94	836	42,60,085	45,43,237
19-Nov-2025	0.96	0.98	0.9	0.9	1,035	10,96,003	11,82,793
20-Nov-2025	0.9	0.94	0.88	0.91	524	8,26,662	9,06,928
21-Nov-2025	0.87	0.95	0.87	0.91	620	8,14,321	9,01,367
24-Nov-2025	0.91	0.95	0.87	0.88	564	9,39,740	10,43,897
25-Nov-2025	0.88	0.88	0.84	0.84	302	4,75,435	5,63,563
26-Nov-2025	0.8	0.87	0.8	0.81	512	8,86,765	10,78,926
27-Nov-2025	0.81	0.85	0.77	0.81	676	7,13,733	8,95,764
28-Nov-2025	0.81	0.83	0.77	0.82	510	6,94,904	8,83,216
01-Dec-2025	0.82	0.82	0.78	0.78	394	4,72,208	6,03,294
02-Dec-2025	0.76	0.77	0.75	0.75	344	4,49,922	5,98,160
03-Dec-2025	0.72	0.74	0.72	0.72	315	3,13,938	4,35,892
04-Dec-2025	0.7	0.72	0.69	0.72	463	6,14,872	8,78,936

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice