Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.66

(-1.49%)

Oct 23, 2025|11:59:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	0.66	0.67	0.65	0.65	511	4,45,673	5,98,631
24-Sep-2025	0.66	0.7	0.65	0.66	485	7,38,375	6,15,454
25-Sep-2025	0.68	0.69	0.66	0.68	487	5,68,817	4,57,803
26-Sep-2025	0.69	0.72	0.67	0.67	512	6,95,393	6,71,883
29-Sep-2025	0.67	0.7	0.67	0.7	440	3,76,699	3,21,948
30-Sep-2025	0.7	0.7	0.67	0.68	451	3,85,034	3,34,451
01-Oct-2025	0.68	0.7	0.66	0.67	343	4,47,493	4,73,849
03-Oct-2025	0.67	0.68	0.67	0.67	491	2,40,198	3,14,778
06-Oct-2025	0.68	0.68	0.64	0.65	456	3,64,781	4,08,900
07-Oct-2025	0.66	0.67	0.65	0.65	340	1,55,722	1,90,014
08-Oct-2025	0.65	0.67	0.64	0.66	370	2,12,938	2,10,272
09-Oct-2025	0.65	0.66	0.65	0.66	314	1,38,516	1,39,355
10-Oct-2025	0.66	0.66	0.65	0.66	313	2,39,861	1,70,581
13-Oct-2025	0.66	0.69	0.63	0.65	504	14,39,818	17,44,976
14-Oct-2025	0.65	0.66	0.64	0.66	345	2,39,440	2,53,997
15-Oct-2025	0.66	0.66	0.64	0.66	348	5,73,581	7,25,751
16-Oct-2025	0.66	0.66	0.64	0.65	299	2,18,121	1,93,615
17-Oct-2025	0.65	0.66	0.64	0.65	281	1,59,070	1,29,715
20-Oct-2025	0.65	0.65	0.56	0.64	353	2,39,626	2,15,344
21-Oct-2025	0.64	0.69	0.64	0.67	252	1,23,800	1,43,508

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice