Skip to main content
logo
ADC India Communications Limited (BOM:523411)
India flag India · Delayed Price · Currency is INR
2,448.00
+48.00 (2.00%)
At close: Aug 21, 2026

ADC India Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,439.002,448.002,380.002,448.002,448.002.00%1,290
Aug 20, 20262,371.602,400.002,371.602,400.002,400.00-0.83%1,410
Aug 19, 20262,420.002,450.002,390.002,420.002,420.00-0.41%573
Aug 18, 20262,379.152,430.002,379.152,430.002,430.000.09%2,134
Aug 17, 20262,427.702,428.002,427.702,427.702,427.70-2.00%2,028
Aug 14, 20262,477.202,477.202,477.202,477.202,477.20-2.00%3,096
Aug 13, 20262,527.752,527.752,451.002,527.752,527.755.00%4,956
Aug 12, 20262,307.902,407.402,200.052,407.402,407.405.00%6,546
Aug 11, 20262,232.002,365.202,220.002,292.802,292.801.78%3,371
Aug 10, 20262,081.002,255.252,066.002,252.602,252.604.87%5,317
Aug 7, 20262,129.002,215.102,004.202,147.952,147.951.82%3,818
Aug 6, 20262,124.652,159.002,075.002,109.652,109.651.09%1,536
Aug 5, 20262,125.002,132.702,072.102,086.902,086.90-2.35%1,437
Aug 4, 20262,148.002,159.902,102.102,137.102,137.10-0.51%1,240
Aug 3, 20262,106.102,180.002,046.002,148.052,148.050.09%1,447
Jul 31, 20262,100.052,172.952,089.502,146.052,146.053.25%557
Jul 30, 20262,135.102,174.952,073.002,103.452,078.45-2.17%1,362
Jul 29, 20262,158.052,197.152,140.002,150.002,124.45-0.51%858
Jul 28, 20262,199.902,199.902,140.002,160.952,135.27-1.71%548
Jul 27, 20262,128.002,210.002,073.002,198.652,172.523.52%862
Jul 24, 20262,199.002,224.952,100.002,123.852,098.61-2.45%1,189
Jul 23, 20262,220.002,232.952,150.002,177.102,151.22-2.01%505
Jul 22, 20262,190.002,244.002,150.002,221.752,195.340.91%650
Jul 21, 20262,258.952,258.952,163.002,201.752,175.58-3.13%1,858
Jul 20, 20262,375.002,462.002,239.252,272.952,245.94-3.57%1,923
Jul 17, 20262,398.002,398.002,353.702,357.102,329.09-1.71%144
Jul 16, 20262,397.002,425.002,397.002,398.002,369.500.04%361
Jul 15, 20262,350.002,397.002,350.002,397.002,368.512.00%1,302
Jul 14, 20262,360.602,373.002,323.002,350.002,322.07-0.45%301
Jul 13, 20262,360.602,360.602,360.602,360.602,332.542.00%5,346
Jul 10, 20262,270.002,314.352,270.002,314.352,286.842.00%669
Jul 9, 20262,260.002,272.002,260.002,269.002,242.030.40%478
Jul 8, 20262,264.052,300.002,260.002,260.002,233.14-2.00%917
Jul 7, 20262,400.202,400.202,306.102,306.102,278.69-2.00%1,412
Jul 6, 20262,307.202,353.152,307.202,353.152,325.182.00%1,406
Jul 3, 20262,394.002,394.002,306.102,307.052,279.63-1.83%576
Jul 2, 20262,336.102,350.902,336.102,350.152,322.220.61%822
Jul 1, 20262,325.002,336.002,325.002,336.002,308.24-1.32%714
Jun 30, 20262,367.202,367.202,367.202,367.202,339.07-2.00%1,392
Jun 29, 20262,415.502,416.002,415.502,415.502,386.79-2.00%511
Jun 25, 20262,466.102,466.102,457.652,464.752,435.461.94%1,495
Jun 24, 20262,417.752,417.752,417.752,417.752,389.012.00%886
Jun 23, 20262,326.002,370.352,326.002,370.352,342.182.00%743
Jun 22, 20262,234.052,323.902,234.052,323.902,296.282.00%1,473
Jun 19, 20262,278.352,278.352,278.352,278.352,251.27-2.00%2,010
Jun 18, 20262,335.052,335.052,324.802,324.802,297.17-2.00%2,394
Jun 17, 20262,372.202,372.202,372.202,372.202,344.01-2.00%1,136
Jun 16, 20262,420.602,420.602,420.602,420.602,391.83-2.00%1,180
Jun 15, 20262,474.952,481.002,470.002,470.002,440.641.53%2,873
Jun 12, 20262,385.102,432.802,385.102,432.802,403.892.00%3,655