ADC India Communications Limited (BOM:523411)
India · Delayed Price · Currency is INR 1,367.35
+11.40 (0.84%)
At close: Jan 21, 2026
ADC India Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,365.00 | 1,430.00 | 1,365.00 | 1,414.70 | 1,414.70 | 3.46% | 1,070 |
| Jan 21, 2026 | 1,360.00 | 1,370.00 | 1,315.20 | 1,367.35 | 1,367.35 | 0.84% | 1,858 |
| Jan 20, 2026 | 1,360.00 | 1,362.95 | 1,278.00 | 1,355.95 | 1,355.95 | -0.45% | 2,169 |
| Jan 19, 2026 | 1,492.00 | 1,492.00 | 1,313.50 | 1,362.05 | 1,362.05 | -8.12% | 3,600 |
| Jan 16, 2026 | 1,600.00 | 1,600.00 | 1,413.30 | 1,482.35 | 1,482.35 | 5.51% | 3,986 |
| Jan 14, 2026 | 1,405.00 | 1,414.70 | 1,370.00 | 1,404.95 | 1,404.95 | 0.04% | 974 |
| Jan 13, 2026 | 1,300.00 | 1,459.80 | 1,300.00 | 1,404.40 | 1,404.40 | 10.08% | 3,618 |
| Jan 12, 2026 | 1,318.00 | 1,319.00 | 1,260.00 | 1,275.80 | 1,275.80 | -2.85% | 2,050 |
| Jan 9, 2026 | 1,349.00 | 1,349.00 | 1,281.10 | 1,313.20 | 1,313.20 | -0.27% | 1,340 |
| Jan 8, 2026 | 1,351.00 | 1,388.00 | 1,305.00 | 1,316.70 | 1,316.70 | -3.96% | 2,224 |
| Jan 7, 2026 | 1,450.00 | 1,450.00 | 1,364.00 | 1,371.05 | 1,371.05 | -5.91% | 2,368 |
| Jan 6, 2026 | 1,510.00 | 1,510.00 | 1,420.30 | 1,457.10 | 1,457.10 | -3.86% | 1,180 |
| Jan 5, 2026 | 1,525.00 | 1,529.95 | 1,450.00 | 1,515.65 | 1,515.65 | -0.31% | 1,521 |
| Jan 2, 2026 | 1,446.00 | 1,525.00 | 1,415.20 | 1,520.30 | 1,520.30 | 8.13% | 4,803 |
| Jan 1, 2026 | 1,425.00 | 1,425.00 | 1,393.70 | 1,406.00 | 1,406.00 | 0.88% | 638 |
| Dec 31, 2025 | 1,360.00 | 1,429.00 | 1,360.00 | 1,393.70 | 1,393.70 | 3.51% | 1,305 |
| Dec 30, 2025 | 1,415.00 | 1,416.00 | 1,325.00 | 1,346.40 | 1,346.40 | -2.40% | 603 |
| Dec 29, 2025 | 1,416.00 | 1,416.00 | 1,371.05 | 1,379.45 | 1,379.45 | -3.28% | 913 |
| Dec 26, 2025 | 1,460.00 | 1,479.90 | 1,367.20 | 1,426.20 | 1,426.20 | -1.73% | 3,635 |
| Dec 24, 2025 | 1,410.00 | 1,497.80 | 1,402.00 | 1,451.35 | 1,451.35 | 4.02% | 4,013 |
| Dec 23, 2025 | 1,290.00 | 1,410.00 | 1,275.65 | 1,395.30 | 1,395.30 | 8.30% | 4,457 |
| Dec 22, 2025 | 1,270.00 | 1,289.95 | 1,262.50 | 1,288.40 | 1,288.40 | 1.59% | 2,005 |
| Dec 19, 2025 | 1,201.55 | 1,282.40 | 1,186.10 | 1,268.25 | 1,268.25 | 7.47% | 3,924 |
| Dec 18, 2025 | 1,201.10 | 1,206.00 | 1,172.20 | 1,180.15 | 1,180.15 | -1.93% | 4,779 |
| Dec 17, 2025 | 1,266.55 | 1,268.40 | 1,201.10 | 1,203.40 | 1,203.40 | -4.71% | 1,079 |
| Dec 16, 2025 | 1,271.00 | 1,286.00 | 1,257.00 | 1,262.85 | 1,262.85 | -0.72% | 570 |
| Dec 15, 2025 | 1,297.00 | 1,300.00 | 1,269.90 | 1,271.95 | 1,271.95 | -0.83% | 829 |
| Dec 12, 2025 | 1,242.50 | 1,288.00 | 1,242.50 | 1,282.65 | 1,282.65 | 3.20% | 451 |
| Dec 11, 2025 | 1,220.10 | 1,254.95 | 1,209.85 | 1,242.85 | 1,242.85 | 2.72% | 601 |
| Dec 10, 2025 | 1,204.10 | 1,243.95 | 1,190.00 | 1,209.90 | 1,209.90 | -2.23% | 1,011 |
| Dec 9, 2025 | 1,210.50 | 1,263.25 | 1,150.25 | 1,237.50 | 1,237.50 | 2.21% | 9,066 |
| Dec 8, 2025 | 1,270.00 | 1,271.05 | 1,210.30 | 1,210.75 | 1,210.75 | -4.96% | 5,956 |
| Dec 5, 2025 | 1,306.05 | 1,320.00 | 1,261.45 | 1,273.95 | 1,273.95 | -3.92% | 7,547 |
| Dec 4, 2025 | 1,332.95 | 1,333.00 | 1,325.00 | 1,325.90 | 1,325.90 | -0.89% | 8,847 |
| Dec 3, 2025 | 1,352.05 | 1,383.00 | 1,326.10 | 1,337.85 | 1,337.85 | -2.85% | 5,089 |
| Dec 2, 2025 | 1,355.00 | 1,388.00 | 1,351.00 | 1,377.10 | 1,377.10 | 1.04% | 1,487 |
| Dec 1, 2025 | 1,295.00 | 1,363.00 | 1,295.00 | 1,362.95 | 1,362.95 | 5.00% | 6,134 |
| Nov 28, 2025 | 1,291.80 | 1,310.95 | 1,288.00 | 1,298.10 | 1,298.10 | 0.49% | 5,289 |
| Nov 27, 2025 | 1,301.05 | 1,339.00 | 1,282.40 | 1,291.80 | 1,291.80 | -2.18% | 12,024 |
| Nov 26, 2025 | 1,299.10 | 1,324.80 | 1,293.55 | 1,320.65 | 1,320.65 | 2.10% | 518 |
| Nov 25, 2025 | 1,300.00 | 1,305.00 | 1,292.05 | 1,293.55 | 1,293.55 | -0.42% | 761 |
| Nov 24, 2025 | 1,326.00 | 1,348.80 | 1,290.15 | 1,299.00 | 1,299.00 | -3.58% | 1,911 |
| Nov 21, 2025 | 1,369.70 | 1,369.70 | 1,342.30 | 1,347.30 | 1,347.30 | -0.62% | 421 |
| Nov 20, 2025 | 1,390.00 | 1,390.00 | 1,341.00 | 1,355.75 | 1,355.75 | -2.21% | 1,239 |
| Nov 19, 2025 | 1,384.25 | 1,406.90 | 1,384.25 | 1,386.40 | 1,386.40 | -0.14% | 736 |
| Nov 18, 2025 | 1,423.95 | 1,423.95 | 1,380.00 | 1,388.40 | 1,388.40 | -0.22% | 1,903 |
| Nov 17, 2025 | 1,333.60 | 1,400.25 | 1,333.60 | 1,391.40 | 1,391.40 | 4.33% | 4,008 |
| Nov 14, 2025 | 1,323.40 | 1,359.00 | 1,292.00 | 1,333.60 | 1,333.60 | 0.77% | 7,815 |
| Nov 13, 2025 | 1,317.40 | 1,400.00 | 1,317.40 | 1,323.40 | 1,323.40 | -4.56% | 10,454 |
| Nov 12, 2025 | 1,386.70 | 1,386.70 | 1,386.70 | 1,386.70 | 1,386.70 | -5.00% | 2,745 |