Skip to main content
logo
ADC India Communications Limited (BOM:523411)
India flag India · Delayed Price · Currency is INR
2,219.70
+7.40 (0.33%)
At close: Nov 9, 2026

ADC India Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,221.702,300.002,175.002,219.702,219.700.33%802
Nov 8, 20262,254.002,254.002,183.602,212.302,212.301.63%93
Nov 6, 20262,280.002,280.002,160.002,176.852,176.85-2.93%1,250
Nov 5, 20262,290.002,323.002,210.202,242.552,242.55-0.61%1,009
Nov 4, 20262,102.052,288.802,102.052,256.302,256.304.97%694
Nov 3, 20262,222.002,225.002,103.302,149.452,149.45-2.29%481
Nov 2, 20262,232.952,240.002,088.052,199.802,199.800.49%1,201
Oct 30, 20262,247.002,348.002,115.602,189.152,189.15-1.76%1,048
Oct 29, 20262,150.002,247.002,150.002,228.302,228.304.46%1,199
Oct 28, 20262,010.102,146.001,968.002,133.252,133.255.92%1,803
Oct 27, 20261,981.302,044.001,952.202,014.102,014.10-0.07%1,334
Oct 26, 20261,911.002,069.951,911.002,015.452,015.451.29%1,361
Oct 23, 20262,097.302,097.301,903.101,989.801,989.80-2.49%1,528
Oct 22, 20262,128.252,128.251,851.602,040.552,040.55-4.12%2,421
Oct 21, 20262,320.002,335.002,112.302,128.252,128.25-7.95%1,272
Oct 19, 20262,337.202,370.002,290.102,311.952,311.95-1.08%956
Oct 16, 20262,411.552,415.002,334.602,337.202,337.20-0.39%757
Oct 15, 20262,357.002,364.002,316.002,346.302,346.30-1.12%581
Oct 14, 20262,421.002,434.002,336.002,372.952,372.95-0.35%972
Oct 13, 20262,331.052,406.002,330.002,381.252,381.25-0.50%837
Oct 12, 20262,408.002,422.002,338.252,393.102,393.101.33%1,314
Oct 9, 20262,320.002,390.002,250.002,361.702,361.704.00%5,090
Oct 8, 20262,376.002,399.902,250.002,270.852,270.85-5.37%1,708
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