ADC India

ADC India Communications Ltd Historical Data

NSEBSE

₹1,330.05

(-3.71%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	1,130.05	1,148.65	1,104	1,107.8	280	35,19,987	2,566
02-Jun-2025	1,082.2	1,126	1,075	1,094	312	30,23,542	2,200
03-Jun-2025	1,136	1,136	1,072	1,075.55	354	37,28,369	2,746
04-Jun-2025	1,085	1,090	1,035	1,046	546	50,00,435	3,439
05-Jun-2025	1,051.2	1,064.4	1,037.1	1,045.8	277	34,21,592	2,859
06-Jun-2025	1,058	1,058	1,040.05	1,047.65	260	33,40,241	2,627
09-Jun-2025	1,047.65	1,070	1,013.1	1,034.95	416	50,33,322	3,636
10-Jun-2025	1,036	1,047.95	1,005	1,025.6	337	47,41,319	3,737
11-Jun-2025	1,044.5	1,044.5	997	1,012.75	419	61,99,449	4,411
12-Jun-2025	1,001	1,038.5	985	1,012.25	370	60,99,544	3,977
13-Jun-2025	985.05	1,013.5	985	1,007	325	33,98,846	2,453
16-Jun-2025	1,012	1,019	970	993.95	352	36,56,206	2,392
17-Jun-2025	1,004	1,025	963.3	977.2	517	65,46,770	4,193
18-Jun-2025	1,000	1,093.3	980.5	1,069.4	1,340	2,30,38,521	16,301
19-Jun-2025	1,085	1,100	1,046	1,079.1	468	61,01,308	4,242
20-Jun-2025	1,084.45	1,093.65	1,040.1	1,066.9	236	26,39,615	1,911
23-Jun-2025	1,065	1,065	1,030	1,051.3	146	10,57,312	647
24-Jun-2025	1,053.6	1,084.9	1,050	1,053.95	187	20,66,896	1,667
25-Jun-2025	1,075	1,264.7	1,065	1,264.7	1,162	3,39,90,691	21,087
26-Jun-2025	1,351	1,425.2	1,322	1,381.3	2,852	4,88,84,594	16,129
27-Jun-2025	1,388	1,408	1,325	1,330.05	746	1,17,72,001	5,557

ADC India: Related NEWS

No Record Found

Invest wise with Expert advice