Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.69

(-1.43%)

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	0.74	0.74	0.73	0.74	311	1,69,128	1,88,824
02-Jun-2025	0.75	0.83	0.65	0.75	759	6,32,169	5,84,369
03-Jun-2025	0.77	0.77	0.72	0.75	391	3,56,301	3,58,111
04-Jun-2025	0.76	0.78	0.72	0.74	460	9,83,105	9,12,675
05-Jun-2025	0.73	0.76	0.73	0.75	420	2,37,145	2,33,159
06-Jun-2025	0.75	0.85	0.74	0.76	511	7,39,472	7,57,108
09-Jun-2025	0.77	0.79	0.75	0.77	606	5,88,909	5,42,376
10-Jun-2025	0.78	0.79	0.63	0.75	773	24,02,676	16,22,433
11-Jun-2025	0.77	0.8	0.74	0.76	641	7,38,546	6,00,652
12-Jun-2025	0.76	0.77	0.73	0.74	519	6,60,597	6,13,965
13-Jun-2025	0.75	0.75	0.73	0.75	340	3,69,367	2,75,171
16-Jun-2025	0.75	0.76	0.71	0.75	380	4,32,400	3,59,607
17-Jun-2025	0.77	0.77	0.74	0.75	344	3,55,962	3,21,599
18-Jun-2025	0.74	0.74	0.71	0.72	411	6,30,197	8,57,943
19-Jun-2025	0.73	0.74	0.71	0.72	359	4,82,866	5,10,960
20-Jun-2025	0.75	0.75	0.71	0.72	303	3,09,100	3,06,695
23-Jun-2025	0.73	0.73	0.69	0.71	361	2,02,462	2,31,097
24-Jun-2025	0.72	0.72	0.69	0.7	414	5,15,357	5,83,016
25-Jun-2025	0.69	0.71	0.68	0.69	497	9,58,844	10,82,614
26-Jun-2025	0.7	0.71	0.69	0.7	360	4,27,744	5,28,414
27-Jun-2025	0.7	0.7	0.68	0.69	425	5,74,028	7,65,879

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice