Adcon Capital

Adcon Capital Services Ltd Historical Data

NSEBSE

₹0.67

(-1.47%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	0.64	0.65	0.62	0.63	334	2,45,671	2,59,483
29-Aug-2025	0.64	0.64	0.62	0.63	324	2,46,961	2,58,026
01-Sep-2025	0.64	0.64	0.61	0.61	465	2,58,606	2,73,374
02-Sep-2025	0.61	0.64	0.61	0.64	357	2,27,011	2,75,427
03-Sep-2025	0.64	0.65	0.62	0.63	419	3,68,143	4,20,544
04-Sep-2025	0.64	0.65	0.62	0.63	328	2,35,707	1,88,421
05-Sep-2025	0.63	0.65	0.63	0.65	301	1,27,208	1,04,296
08-Sep-2025	0.65	0.65	0.63	0.65	477	1,46,684	1,31,833
09-Sep-2025	0.65	0.66	0.63	0.64	398	3,30,065	3,40,543
10-Sep-2025	0.65	0.65	0.63	0.65	366	1,69,914	1,72,781
11-Sep-2025	0.63	0.67	0.63	0.65	388	2,66,318	2,82,432
12-Sep-2025	0.66	0.66	0.63	0.64	395	3,15,975	3,31,775
15-Sep-2025	0.64	0.65	0.63	0.64	444	3,51,319	3,82,094
16-Sep-2025	0.64	0.66	0.64	0.66	477	4,57,972	5,72,917
17-Sep-2025	0.66	0.68	0.64	0.65	481	3,16,438	2,93,079
18-Sep-2025	0.64	0.66	0.64	0.64	387	3,36,317	2,80,319
19-Sep-2025	0.65	0.67	0.64	0.65	424	7,64,311	8,55,956
22-Sep-2025	0.66	0.68	0.65	0.67	603	5,95,606	7,06,369
23-Sep-2025	0.66	0.67	0.65	0.65	511	4,45,673	5,98,631
24-Sep-2025	0.66	0.7	0.65	0.66	485	7,38,375	6,15,454
25-Sep-2025	0.68	0.69	0.66	0.68	487	5,68,817	4,57,803

Adcon Capital: Related NEWS

No Record Found

Invest wise with Expert advice