Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.63

(-3.08%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	0.72	0.73	0.68	0.7	555	22,31,953	22,64,119
25-Jul-2025	0.71	0.72	0.66	0.67	378	11,60,316	14,07,460
28-Jul-2025	0.67	0.68	0.64	0.67	436	6,31,536	6,61,748
29-Jul-2025	0.67	0.67	0.65	0.67	357	3,38,405	3,36,872
30-Jul-2025	0.67	0.67	0.65	0.67	345	6,60,050	8,94,768
31-Jul-2025	0.67	0.67	0.66	0.66	248	1,50,887	2,23,362
01-Aug-2025	0.67	0.67	0.63	0.66	344	6,20,650	5,59,926
04-Aug-2025	0.66	0.66	0.65	0.66	304	1,39,347	1,15,166
05-Aug-2025	0.66	0.67	0.65	0.65	377	3,17,211	4,12,876
06-Aug-2025	0.67	0.67	0.63	0.63	437	5,35,445	6,64,249
07-Aug-2025	0.65	0.67	0.62	0.63	401	5,43,212	6,24,167
08-Aug-2025	0.64	0.64	0.62	0.62	419	4,70,811	6,72,184
11-Aug-2025	0.63	0.64	0.51	0.56	702	10,24,933	12,37,578
12-Aug-2025	0.58	0.6	0.58	0.6	505	4,83,376	5,05,188
13-Aug-2025	0.61	0.63	0.6	0.62	356	2,29,059	3,45,760
14-Aug-2025	0.63	0.72	0.6	0.62	540	9,38,171	9,65,961
18-Aug-2025	0.62	0.72	0.62	0.67	497	6,91,928	8,78,062
19-Aug-2025	0.68	0.69	0.64	0.66	444	5,66,504	7,38,246
20-Aug-2025	0.65	0.67	0.64	0.65	357	1,99,283	2,39,108
21-Aug-2025	0.65	0.66	0.64	0.65	337	4,24,108	5,40,386
22-Aug-2025	0.65	0.65	0.63	0.63	311	2,02,531	2,49,150

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice