Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.54

(-3.57%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jan-2026	0.62	0.64	0.61	0.61	288	11,01,066	17,87,252
16-Jan-2026	0.61	0.62	0.59	0.6	355	2,74,030	4,49,892
19-Jan-2026	0.59	0.62	0.59	0.61	330	2,11,635	3,50,143
20-Jan-2026	0.62	0.62	0.59	0.6	340	2,92,952	4,88,136
21-Jan-2026	0.61	0.61	0.57	0.59	329	3,08,914	5,27,953
22-Jan-2026	0.59	0.61	0.59	0.61	298	1,91,355	3,17,727
23-Jan-2026	0.61	0.62	0.58	0.58	295	4,78,277	8,09,584
27-Jan-2026	0.58	0.6	0.57	0.58	352	1,45,821	2,49,014
28-Jan-2026	0.58	0.59	0.56	0.57	323	1,77,885	3,09,146
29-Jan-2026	0.57	0.58	0.56	0.56	284	1,45,693	2,55,801
30-Jan-2026	0.56	0.58	0.56	0.57	239	1,28,582	2,27,820
01-Feb-2026	0.58	0.58	0.56	0.58	307	1,02,565	1,79,569
02-Feb-2026	0.58	0.58	0.56	0.56	259	2,13,519	3,78,869
03-Feb-2026	0.56	0.57	0.54	0.54	506	8,45,554	15,52,283

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice