Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.66

(1.54%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	0.72	0.75	0.69	0.69	542	8,33,799	11,96,283
08-Dec-2025	0.69	0.72	0.66	0.66	665	9,47,339	14,27,965
09-Dec-2025	0.64	0.65	0.63	0.63	478	6,88,580	10,91,729
10-Dec-2025	0.62	0.66	0.6	0.64	577	13,37,948	21,77,223
11-Dec-2025	0.64	0.65	0.62	0.63	360	4,22,813	6,75,637
12-Dec-2025	0.62	0.66	0.6	0.61	376	6,43,971	10,19,721
15-Dec-2025	0.61	0.64	0.61	0.64	322	3,84,243	6,07,413
16-Dec-2025	0.62	0.66	0.62	0.64	268	3,17,823	4,92,939
17-Dec-2025	0.65	0.66	0.62	0.65	263	2,29,841	3,57,349
18-Dec-2025	0.65	0.66	0.63	0.65	289	3,07,485	4,80,923
19-Dec-2025	0.65	0.65	0.63	0.64	199	96,049	1,49,942
22-Dec-2025	0.64	0.66	0.63	0.66	325	3,31,079	5,09,372
23-Dec-2025	0.66	0.67	0.64	0.65	310	3,01,931	4,63,195
24-Dec-2025	0.64	0.67	0.64	0.66	274	3,60,446	5,50,235

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice