ADC India Communications Limited (BOM:523411)
India · Delayed Price · Currency is INR 1,273.95
-51.95 (-3.92%)
At close: Dec 5, 2025
ADC India Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,550.00 | 1,550.00 | 1,459.65 | 1,459.65 | 1,459.65 | -5.00% | 5,314 |
| Nov 10, 2025 | 1,539.80 | 1,550.00 | 1,510.05 | 1,536.45 | 1,536.45 | 1.42% | 1,082 |
| Nov 7, 2025 | 1,517.55 | 1,539.95 | 1,501.90 | 1,514.95 | 1,514.95 | -0.67% | 432 |
| Nov 6, 2025 | 1,529.00 | 1,550.00 | 1,501.80 | 1,525.15 | 1,525.15 | 0.12% | 1,649 |
| Nov 4, 2025 | 1,538.65 | 1,538.65 | 1,505.00 | 1,523.25 | 1,523.25 | -1.00% | 738 |
| Nov 3, 2025 | 1,554.85 | 1,569.80 | 1,520.10 | 1,538.65 | 1,538.65 | -0.24% | 1,437 |
| Oct 31, 2025 | 1,549.95 | 1,558.35 | 1,510.00 | 1,542.30 | 1,542.30 | 0.50% | 1,572 |
| Oct 30, 2025 | 1,502.40 | 1,569.80 | 1,499.00 | 1,534.70 | 1,534.70 | 1.68% | 5,051 |
| Oct 29, 2025 | 1,525.00 | 1,543.50 | 1,501.00 | 1,509.40 | 1,509.40 | 0.35% | 1,257 |
| Oct 28, 2025 | 1,525.00 | 1,547.95 | 1,500.00 | 1,504.20 | 1,504.20 | -1.72% | 1,544 |
| Oct 27, 2025 | 1,531.05 | 1,548.00 | 1,525.00 | 1,530.55 | 1,530.55 | -1.04% | 1,339 |
| Oct 24, 2025 | 1,589.50 | 1,589.90 | 1,533.10 | 1,546.60 | 1,546.60 | -2.00% | 2,675 |
| Oct 23, 2025 | 1,548.85 | 1,587.55 | 1,525.00 | 1,578.10 | 1,578.10 | 2.80% | 2,905 |
| Oct 21, 2025 | 1,549.95 | 1,549.95 | 1,503.10 | 1,535.05 | 1,535.05 | -0.51% | 799 |
| Oct 20, 2025 | 1,572.80 | 1,572.80 | 1,500.00 | 1,542.90 | 1,542.90 | -1.90% | 4,438 |
| Oct 17, 2025 | 1,573.00 | 1,598.95 | 1,555.00 | 1,572.80 | 1,572.80 | 1.27% | 2,007 |
| Oct 16, 2025 | 1,557.00 | 1,564.95 | 1,530.00 | 1,553.00 | 1,553.00 | -0.23% | 2,483 |
| Oct 15, 2025 | 1,579.10 | 1,579.10 | 1,551.20 | 1,556.55 | 1,556.55 | -1.39% | 1,654 |
| Oct 14, 2025 | 1,618.70 | 1,636.95 | 1,572.00 | 1,578.45 | 1,578.45 | -1.57% | 1,626 |
| Oct 13, 2025 | 1,585.10 | 1,624.00 | 1,585.10 | 1,603.60 | 1,603.60 | -0.64% | 599 |
| Oct 10, 2025 | 1,646.95 | 1,646.95 | 1,600.00 | 1,613.95 | 1,613.95 | -2.39% | 3,236 |
| Oct 9, 2025 | 1,668.70 | 1,669.00 | 1,597.25 | 1,653.55 | 1,653.55 | -1.03% | 5,324 |
| Oct 8, 2025 | 1,680.00 | 1,689.70 | 1,626.15 | 1,670.75 | 1,670.75 | -1.17% | 2,154 |
| Oct 7, 2025 | 1,706.00 | 1,710.40 | 1,675.00 | 1,690.60 | 1,690.60 | -3.25% | 3,436 |
| Oct 6, 2025 | 1,750.05 | 1,789.95 | 1,700.00 | 1,747.40 | 1,747.40 | -0.23% | 1,127 |
| Oct 3, 2025 | 1,753.90 | 1,793.60 | 1,750.00 | 1,751.35 | 1,751.35 | 0.72% | 2,987 |
| Oct 1, 2025 | 1,684.80 | 1,745.00 | 1,656.00 | 1,738.75 | 1,738.75 | 3.79% | 2,381 |
| Sep 30, 2025 | 1,625.40 | 1,707.90 | 1,625.40 | 1,675.25 | 1,675.25 | -1.93% | 3,709 |
| Sep 29, 2025 | 1,711.70 | 1,779.95 | 1,708.10 | 1,708.20 | 1,708.20 | -4.99% | 4,355 |
| Sep 26, 2025 | 1,900.00 | 1,900.00 | 1,798.00 | 1,798.00 | 1,798.00 | -5.00% | 5,093 |
| Sep 25, 2025 | 1,859.95 | 1,919.20 | 1,858.90 | 1,892.60 | 1,892.60 | 3.54% | 11,699 |
| Sep 24, 2025 | 1,731.95 | 1,827.85 | 1,707.00 | 1,827.85 | 1,827.85 | 5.00% | 4,546 |