Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.66

(-1.49%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	0.69	0.71	0.69	0.7	404	3,00,441	4,10,933
01-Jul-2025	0.71	0.71	0.68	0.69	511	7,89,030	9,00,023
02-Jul-2025	0.7	0.7	0.65	0.66	859	18,55,218	25,36,377
03-Jul-2025	0.66	0.71	0.66	0.69	488	8,62,924	9,96,084
04-Jul-2025	0.69	0.69	0.67	0.69	354	3,31,070	3,61,890
07-Jul-2025	0.69	0.69	0.67	0.69	458	3,87,489	3,75,664
08-Jul-2025	0.69	0.69	0.66	0.67	478	5,97,190	7,32,279
09-Jul-2025	0.67	0.68	0.64	0.66	599	7,31,602	8,90,716
10-Jul-2025	0.68	0.68	0.65	0.67	424	2,82,422	3,57,424
11-Jul-2025	0.67	0.67	0.64	0.65	449	5,27,389	6,52,562
14-Jul-2025	0.65	0.67	0.64	0.65	437	4,58,877	5,54,169
15-Jul-2025	0.65	0.66	0.64	0.65	358	2,68,572	2,82,517
16-Jul-2025	0.65	0.72	0.65	0.67	491	9,91,614	10,18,577
17-Jul-2025	0.68	0.68	0.66	0.67	376	3,11,252	3,55,907
18-Jul-2025	0.68	0.68	0.65	0.66	396	5,76,611	7,43,934

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice