ADC India Communications Limited (BOM:523411)
India · Delayed Price · Currency is INR 1,610.15
+16.55 (1.04%)
At close: Apr 24, 2026
ADC India Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1,270.00 | 1,304.45 | 1,270.00 | 1,277.80 | 1,277.80 | -1.00% | 724 |
| Mar 6, 2026 | 1,305.70 | 1,338.50 | 1,281.00 | 1,290.70 | 1,290.70 | -0.66% | 715 |
| Mar 5, 2026 | 1,286.40 | 1,323.95 | 1,280.00 | 1,299.25 | 1,299.25 | 1.00% | 353 |
| Mar 4, 2026 | 1,303.20 | 1,303.20 | 1,263.35 | 1,286.35 | 1,286.35 | -1.29% | 837 |
| Mar 2, 2026 | 1,280.00 | 1,321.55 | 1,278.00 | 1,303.20 | 1,303.20 | -1.97% | 1,759 |
| Feb 27, 2026 | 1,347.00 | 1,347.55 | 1,322.00 | 1,329.35 | 1,329.35 | -0.96% | 1,469 |
| Feb 26, 2026 | 1,378.00 | 1,378.00 | 1,333.70 | 1,342.30 | 1,342.30 | 0.82% | 2,087 |
| Feb 25, 2026 | 1,320.00 | 1,350.00 | 1,291.65 | 1,331.35 | 1,331.35 | 3.17% | 1,444 |
| Feb 24, 2026 | 1,320.60 | 1,320.60 | 1,280.60 | 1,290.40 | 1,290.40 | -2.29% | 1,787 |
| Feb 23, 2026 | 1,282.95 | 1,348.60 | 1,273.30 | 1,320.60 | 1,320.60 | 2.59% | 815 |
| Feb 20, 2026 | 1,300.85 | 1,328.55 | 1,282.05 | 1,287.20 | 1,287.20 | -1.05% | 410 |
| Feb 19, 2026 | 1,299.60 | 1,319.45 | 1,292.45 | 1,300.85 | 1,300.85 | 0.10% | 962 |
| Feb 18, 2026 | 1,285.20 | 1,324.40 | 1,272.15 | 1,299.60 | 1,299.60 | 0.38% | 663 |
| Feb 17, 2026 | 1,310.45 | 1,338.50 | 1,285.00 | 1,294.65 | 1,294.65 | -0.71% | 842 |
| Feb 16, 2026 | 1,349.00 | 1,349.00 | 1,300.00 | 1,303.95 | 1,303.95 | -2.39% | 2,038 |
| 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 |