ADC India Communications Limited (BOM:523411)
India · Delayed Price · Currency is INR 1,335.90
-23.60 (-1.74%)
At close: Feb 13, 2026
ADC India Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,370.00 | 1,370.00 | 1,331.00 | 1,335.90 | 1,335.90 | -1.74% | 997 |
| Feb 12, 2026 | 1,388.05 | 1,398.75 | 1,340.00 | 1,359.50 | 1,359.50 | -2.06% | 1,161 |
| Feb 11, 2026 | 1,500.00 | 1,500.00 | 1,322.00 | 1,388.05 | 1,388.05 | -5.15% | 1,914 |
| Feb 10, 2026 | 1,382.00 | 1,585.00 | 1,350.00 | 1,463.40 | 1,463.40 | 7.31% | 3,603 |
| Feb 9, 2026 | 1,325.00 | 1,365.00 | 1,310.00 | 1,363.65 | 1,363.65 | 3.71% | 1,007 |
| Feb 6, 2026 | 1,335.60 | 1,357.45 | 1,305.00 | 1,314.90 | 1,314.90 | -1.55% | 955 |
| Feb 5, 2026 | 1,339.95 | 1,340.00 | 1,303.10 | 1,335.60 | 1,335.60 | -0.46% | 251 |
| Feb 4, 2026 | 1,358.00 | 1,358.00 | 1,300.00 | 1,341.80 | 1,341.80 | -1.43% | 1,415 |
| Feb 3, 2026 | 1,379.65 | 1,489.95 | 1,350.65 | 1,361.30 | 1,361.30 | -1.09% | 2,069 |
| Feb 2, 2026 | 1,347.30 | 1,385.95 | 1,340.00 | 1,376.30 | 1,376.30 | 2.15% | 606 |
| Feb 1, 2026 | 1,356.00 | 1,399.00 | 1,333.00 | 1,347.30 | 1,347.30 | -0.65% | 788 |
| Jan 30, 2026 | 1,379.85 | 1,379.85 | 1,351.05 | 1,356.15 | 1,356.15 | -1.21% | 589 |
| Jan 29, 2026 | 1,362.25 | 1,379.85 | 1,326.00 | 1,372.70 | 1,372.70 | 0.77% | 342 |
| Jan 28, 2026 | 1,332.10 | 1,420.00 | 1,332.10 | 1,362.25 | 1,362.25 | 2.77% | 821 |
| Jan 27, 2026 | 1,377.70 | 1,377.70 | 1,305.90 | 1,325.50 | 1,325.50 | -3.64% | 1,553 |
| Jan 23, 2026 | 1,425.00 | 1,460.00 | 1,369.00 | 1,375.60 | 1,375.60 | -2.76% | 1,274 |
| 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 |