Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.53

(-1.85%)

Feb 12, 2026|10:08:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Feb-2026	0.54	0.55	0.52	0.52	537	11,43,249	21,80,296
05-Feb-2026	0.52	0.52	0.5	0.5	524	8,29,280	16,51,892
06-Feb-2026	0.49	0.5	0.48	0.48	534	10,17,477	21,15,119
09-Feb-2026	0.48	0.5	0.46	0.5	308	13,96,740	28,62,635
10-Feb-2026	0.51	0.52	0.5	0.52	252	4,44,052	8,59,450
11-Feb-2026	0.54	0.54	0.52	0.54	307	2,99,145	5,55,816

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice