Skip to main content
logo
ADC India Communications Limited (BOM:523411)
India flag India · Delayed Price · Currency is INR
2,278.35
-46.45 (-2.00%)
At close: Jun 19, 2026

ADC India Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,234.052,323.902,234.052,323.902,323.902.00%1,473
Jun 19, 20262,278.352,278.352,278.352,278.352,278.35-2.00%2,010
Jun 18, 20262,335.052,335.052,324.802,324.802,324.80-2.00%2,394
Jun 17, 20262,372.202,372.202,372.202,372.202,372.20-2.00%1,136
Jun 16, 20262,420.602,420.602,420.602,420.602,420.60-2.00%1,180
Jun 15, 20262,474.952,481.002,470.002,470.002,470.001.53%2,873
Jun 12, 20262,385.102,432.802,385.102,432.802,432.802.00%3,655
Jun 11, 20262,381.052,385.102,381.052,385.102,385.10-1.83%2,903
Jun 10, 20262,551.152,595.002,423.602,429.602,429.60-4.76%4,093
Jun 9, 20262,475.002,599.002,378.052,551.152,551.152.49%4,396
Jun 8, 20262,425.002,529.002,324.002,489.152,489.151.76%4,302
Jun 5, 20262,374.952,502.002,331.002,446.052,446.052.03%3,155
Jun 4, 20262,339.952,403.952,289.002,397.452,397.454.72%5,704
Jun 3, 20262,135.002,289.502,133.002,289.502,289.505.00%5,719
Jun 2, 20262,248.502,290.002,135.402,180.502,180.50-2.99%4,417
Jun 1, 20262,400.002,412.002,221.452,247.752,247.75-3.87%4,964
May 29, 20262,519.952,519.952,338.352,338.352,338.35-5.00%3,316
May 27, 20262,678.352,678.352,423.352,461.402,461.40-3.51%14,769
May 26, 20262,550.852,550.852,550.852,550.852,550.855.00%6,309
May 25, 20262,340.002,429.402,315.002,429.402,429.405.00%2,719
May 22, 20262,100.002,349.002,089.502,313.752,313.759.01%6,672
May 21, 20262,127.952,260.002,055.002,122.452,122.45-0.19%9,212
May 20, 20262,230.002,230.002,073.302,126.552,126.55-4.88%8,052
May 19, 20262,440.002,440.002,208.002,235.702,235.70-8.59%6,837
May 18, 20262,493.002,493.002,318.252,445.752,445.752.46%13,681
May 15, 20262,350.002,483.202,350.002,387.102,387.101.87%11,550
May 14, 20262,300.002,374.002,222.002,343.302,343.302.52%9,611
May 13, 20262,170.652,349.002,170.652,285.802,285.803.49%8,254
May 12, 20262,240.002,294.002,149.952,208.652,208.65-1.46%9,621
May 11, 20262,122.502,400.001,971.502,241.352,241.355.60%24,962
May 8, 20262,000.102,140.001,901.002,122.502,122.504.81%13,281
May 7, 20261,841.152,050.001,823.302,025.002,025.0012.19%17,524
May 6, 20261,685.101,825.001,685.101,805.051,805.056.11%8,758
May 5, 20261,705.001,750.001,659.101,701.101,701.100.27%3,202
May 4, 20261,649.951,734.401,648.001,696.551,696.553.99%2,611
Apr 30, 20261,631.951,657.901,600.001,631.451,631.45-0.08%863
Apr 29, 20261,629.901,655.451,613.651,632.751,632.75-0.86%1,204
Apr 28, 20261,685.301,700.001,593.001,646.901,646.90-2.27%5,170
Apr 27, 20261,649.001,794.401,590.001,685.201,685.204.66%10,179
Apr 24, 20261,602.051,645.001,585.351,610.151,610.151.04%2,200
Apr 23, 20261,575.901,649.701,574.951,593.601,593.600.09%1,163
Apr 22, 20261,598.851,611.001,576.051,592.151,592.15-0.42%620
Apr 21, 20261,608.401,648.001,583.101,598.851,598.85-1.09%2,377
Apr 20, 20261,615.001,650.001,592.001,616.451,616.451.68%1,972
Apr 17, 20261,598.001,655.001,536.101,589.801,589.800.65%3,458
Apr 16, 20261,618.051,674.801,550.001,579.501,579.50-2.38%3,422
Apr 15, 20261,675.001,795.001,551.001,618.051,618.050.05%9,071
Apr 13, 20261,417.001,699.001,417.001,617.251,617.2514.13%17,234
Apr 10, 20261,310.001,468.001,262.301,417.001,417.008.99%6,115
Apr 9, 20261,248.151,313.001,240.701,300.151,300.154.17%2,711