ADC India Communications Limited (BOM:523411)
India · Delayed Price · Currency is INR 2,313.75
+191.30 (9.01%)
At close: May 22, 2026
ADC India Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,340.00 | 2,429.40 | 2,315.00 | 2,429.40 | 2,429.40 | 5.00% | 2,719 |
| May 22, 2026 | 2,100.00 | 2,349.00 | 2,089.50 | 2,313.75 | 2,313.75 | 9.01% | 6,672 |
| May 21, 2026 | 2,127.95 | 2,260.00 | 2,055.00 | 2,122.45 | 2,122.45 | -0.19% | 9,212 |
| May 20, 2026 | 2,230.00 | 2,230.00 | 2,073.30 | 2,126.55 | 2,126.55 | -4.88% | 8,052 |
| May 19, 2026 | 2,440.00 | 2,440.00 | 2,208.00 | 2,235.70 | 2,235.70 | -8.59% | 6,837 |
| May 18, 2026 | 2,493.00 | 2,493.00 | 2,318.25 | 2,445.75 | 2,445.75 | 2.46% | 13,681 |
| May 15, 2026 | 2,350.00 | 2,483.20 | 2,350.00 | 2,387.10 | 2,387.10 | 1.87% | 11,550 |
| May 14, 2026 | 2,300.00 | 2,374.00 | 2,222.00 | 2,343.30 | 2,343.30 | 2.52% | 9,611 |
| May 13, 2026 | 2,170.65 | 2,349.00 | 2,170.65 | 2,285.80 | 2,285.80 | 3.49% | 8,254 |
| May 12, 2026 | 2,240.00 | 2,294.00 | 2,149.95 | 2,208.65 | 2,208.65 | -1.46% | 9,621 |
| May 11, 2026 | 2,122.50 | 2,400.00 | 1,971.50 | 2,241.35 | 2,241.35 | 5.60% | 24,962 |
| May 8, 2026 | 2,000.10 | 2,140.00 | 1,901.00 | 2,122.50 | 2,122.50 | 4.81% | 13,281 |
| May 7, 2026 | 1,841.15 | 2,050.00 | 1,823.30 | 2,025.00 | 2,025.00 | 12.19% | 17,524 |
| May 6, 2026 | 1,685.10 | 1,825.00 | 1,685.10 | 1,805.05 | 1,805.05 | 6.11% | 8,758 |
| May 5, 2026 | 1,705.00 | 1,750.00 | 1,659.10 | 1,701.10 | 1,701.10 | 0.27% | 3,202 |
| May 4, 2026 | 1,649.95 | 1,734.40 | 1,648.00 | 1,696.55 | 1,696.55 | 3.99% | 2,611 |
| Apr 30, 2026 | 1,631.95 | 1,657.90 | 1,600.00 | 1,631.45 | 1,631.45 | -0.08% | 863 |
| Apr 29, 2026 | 1,629.90 | 1,655.45 | 1,613.65 | 1,632.75 | 1,632.75 | -0.86% | 1,204 |
| Apr 28, 2026 | 1,685.30 | 1,700.00 | 1,593.00 | 1,646.90 | 1,646.90 | -2.27% | 5,170 |
| Apr 27, 2026 | 1,649.00 | 1,794.40 | 1,590.00 | 1,685.20 | 1,685.20 | 4.66% | 10,179 |
| Apr 24, 2026 | 1,602.05 | 1,645.00 | 1,585.35 | 1,610.15 | 1,610.15 | 1.04% | 2,200 |
| Apr 23, 2026 | 1,575.90 | 1,649.70 | 1,574.95 | 1,593.60 | 1,593.60 | 0.09% | 1,163 |
| Apr 22, 2026 | 1,598.85 | 1,611.00 | 1,576.05 | 1,592.15 | 1,592.15 | -0.42% | 620 |
| Apr 21, 2026 | 1,608.40 | 1,648.00 | 1,583.10 | 1,598.85 | 1,598.85 | -1.09% | 2,377 |
| Apr 20, 2026 | 1,615.00 | 1,650.00 | 1,592.00 | 1,616.45 | 1,616.45 | 1.68% | 1,972 |
| Apr 17, 2026 | 1,598.00 | 1,655.00 | 1,536.10 | 1,589.80 | 1,589.80 | 0.65% | 3,458 |
| Apr 16, 2026 | 1,618.05 | 1,674.80 | 1,550.00 | 1,579.50 | 1,579.50 | -2.38% | 3,422 |
| Apr 15, 2026 | 1,675.00 | 1,795.00 | 1,551.00 | 1,618.05 | 1,618.05 | 0.05% | 9,071 |
| Apr 13, 2026 | 1,417.00 | 1,699.00 | 1,417.00 | 1,617.25 | 1,617.25 | 14.13% | 17,234 |
| Apr 10, 2026 | 1,310.00 | 1,468.00 | 1,262.30 | 1,417.00 | 1,417.00 | 8.99% | 6,115 |
| Apr 9, 2026 | 1,248.15 | 1,313.00 | 1,240.70 | 1,300.15 | 1,300.15 | 4.17% | 2,711 |
| Apr 8, 2026 | 1,259.40 | 1,287.85 | 1,238.00 | 1,248.10 | 1,248.10 | 0.63% | 3,389 |
| Apr 7, 2026 | 1,234.30 | 1,267.00 | 1,234.30 | 1,240.30 | 1,240.30 | -0.95% | 715 |
| Apr 6, 2026 | 1,249.00 | 1,278.00 | 1,211.15 | 1,252.25 | 1,252.25 | 1.97% | 13,471 |
| Apr 2, 2026 | 1,230.00 | 1,230.00 | 1,215.00 | 1,228.10 | 1,228.10 | 0.97% | 1,612 |
| Apr 1, 2026 | 1,205.30 | 1,232.95 | 1,205.00 | 1,216.30 | 1,216.30 | 1.00% | 2,570 |
| Mar 30, 2026 | 1,199.80 | 1,230.00 | 1,199.80 | 1,204.25 | 1,204.25 | 0.15% | 3,766 |
| Mar 27, 2026 | 1,240.00 | 1,257.75 | 1,200.10 | 1,202.50 | 1,202.50 | -3.12% | 2,000 |
| Mar 25, 2026 | 1,261.95 | 1,273.85 | 1,230.00 | 1,241.25 | 1,241.25 | -2.56% | 2,264 |
| Mar 24, 2026 | 1,247.40 | 1,280.00 | 1,225.00 | 1,273.80 | 1,273.80 | 5.03% | 4,504 |
| Mar 23, 2026 | 1,226.00 | 1,250.00 | 1,210.00 | 1,212.80 | 1,212.80 | -1.78% | 3,856 |
| Mar 20, 2026 | 1,269.90 | 1,269.90 | 1,227.00 | 1,234.80 | 1,234.80 | -0.39% | 1,194 |
| Mar 19, 2026 | 1,232.25 | 1,280.00 | 1,222.50 | 1,239.60 | 1,239.60 | 0.19% | 560 |
| Mar 18, 2026 | 1,234.55 | 1,243.00 | 1,212.35 | 1,237.25 | 1,237.25 | 0.39% | 1,791 |
| Mar 17, 2026 | 1,220.00 | 1,239.00 | 1,213.45 | 1,232.40 | 1,232.40 | 0.88% | 860 |
| Mar 16, 2026 | 1,319.95 | 1,319.95 | 1,180.00 | 1,221.60 | 1,221.60 | -2.19% | 5,065 |
| Mar 13, 2026 | 1,305.00 | 1,305.00 | 1,225.00 | 1,248.95 | 1,248.95 | -3.87% | 1,689 |
| Mar 12, 2026 | 1,291.65 | 1,308.65 | 1,280.00 | 1,299.20 | 1,299.20 | 0.02% | 668 |
| Mar 11, 2026 | 1,299.00 | 1,315.90 | 1,291.00 | 1,298.90 | 1,298.90 | -0.01% | 3,023 |
| Mar 10, 2026 | 1,280.05 | 1,313.75 | 1,280.00 | 1,299.00 | 1,299.00 | 1.66% | 279 |