Skip to main content
logo
ADC India Communications Limited (BOM:523411)
India flag India · Delayed Price · Currency is INR
2,399.75
-20.30 (-0.84%)
At close: Oct 7, 2026

ADC India Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,489.602,489.602,387.102,399.752,399.75-0.84%1,635
Oct 6, 20262,358.002,495.002,358.002,420.052,420.052.63%3,615
Oct 5, 20262,274.952,444.002,242.002,358.002,358.005.20%1,301
Oct 1, 20262,338.002,369.952,210.002,241.452,241.45-3.58%1,872
Sep 30, 20262,283.952,349.802,283.952,324.602,324.601.33%507
Sep 29, 20262,307.002,354.002,279.652,294.202,294.20-2.58%1,307
Sep 28, 20262,444.352,444.352,275.602,354.952,354.95-1.36%619
Sep 25, 20262,368.002,458.002,301.202,387.502,387.500.82%579
Sep 24, 20262,477.002,477.002,351.002,368.002,368.00-3.02%732
Sep 23, 20262,424.952,486.002,411.002,441.652,441.651.50%1,291
Sep 22, 20262,438.902,448.452,352.002,405.452,405.453.15%3,179
Sep 21, 20262,302.102,384.552,302.102,331.902,331.902.68%2,158
Sep 18, 20262,265.402,271.002,265.002,271.002,271.000.25%469
Sep 17, 20262,230.002,265.402,230.002,265.402,265.402.00%791
Sep 16, 20262,230.002,230.002,213.852,221.002,221.00-1.68%438
Sep 15, 20262,299.952,299.952,259.002,259.002,259.00-1.78%231
Sep 11, 20262,291.002,299.952,261.202,299.952,299.95-536
Sep 10, 20262,300.002,300.052,290.652,300.052,300.05-1.59%737
Sep 9, 20262,351.302,355.002,337.302,337.302,337.30-2.00%477
Sep 8, 20262,420.002,420.002,382.002,385.002,385.00-1.45%323
Sep 7, 20262,456.952,456.952,420.002,420.002,420.000.46%1,103
Sep 4, 20262,381.102,427.002,381.102,409.002,409.001.22%472
Sep 3, 20262,380.002,380.002,350.002,380.002,380.00-646
Sep 2, 20262,412.902,412.902,380.002,380.002,380.00-1.86%431
Sep 1, 20262,424.002,425.002,424.002,425.002,425.00-858
Aug 31, 20262,355.102,425.002,355.102,425.002,425.000.96%356
Aug 28, 20262,440.002,440.002,401.002,402.002,402.00-1.96%559
Aug 27, 20262,436.002,450.002,436.002,450.002,450.000.99%636
Aug 26, 20262,447.002,447.002,426.002,426.002,426.001.12%1,230
Aug 25, 20262,401.002,411.002,399.052,399.052,399.05-2.00%503
Aug 24, 20262,495.002,495.002,448.002,448.002,448.00-732
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