Skip to main content
logo
ADC India Communications Limited (BOM:523411)
India flag India · Delayed Price · Currency is INR
2,357.10
-40.90 (-1.71%)
At close: Jul 17, 2026

ADC India Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,398.002,398.002,353.702,357.102,357.10-1.71%144
Jul 16, 20262,397.002,425.002,397.002,398.002,398.000.04%361
Jul 15, 20262,350.002,397.002,350.002,397.002,397.002.00%1,302
Jul 14, 20262,360.602,373.002,323.002,350.002,350.00-0.45%301
Jul 13, 20262,360.602,360.602,360.602,360.602,360.602.00%5,346
Jul 10, 20262,270.002,314.352,270.002,314.352,314.352.00%669
Jul 9, 20262,260.002,272.002,260.002,269.002,269.000.40%478
Jul 8, 20262,264.052,300.002,260.002,260.002,260.00-2.00%917
Jul 7, 20262,400.202,400.202,306.102,306.102,306.10-2.00%1,412
Jul 6, 20262,307.202,353.152,307.202,353.152,353.152.00%1,406
Jul 3, 20262,394.002,394.002,306.102,307.052,307.05-1.83%576
Jul 2, 20262,336.102,350.902,336.102,350.152,350.150.61%822
Jul 1, 20262,325.002,336.002,325.002,336.002,336.00-1.32%714
Jun 30, 20262,367.202,367.202,367.202,367.202,367.20-2.00%1,392
Jun 29, 20262,415.502,416.002,415.502,415.502,415.50-2.00%511
Jun 25, 20262,466.102,466.102,457.652,464.752,464.751.94%1,495
Jun 24, 20262,417.752,417.752,417.752,417.752,417.752.00%886
Jun 23, 20262,326.002,370.352,326.002,370.352,370.352.00%743
Jun 22, 20262,234.052,323.902,234.052,323.902,323.902.00%1,473
Jun 19, 20262,278.352,278.352,278.352,278.352,278.35-2.00%2,010
Jun 18, 20262,335.052,335.052,324.802,324.802,324.80-2.00%2,394
Jun 17, 20262,372.202,372.202,372.202,372.202,372.20-2.00%1,136
Jun 16, 20262,420.602,420.602,420.602,420.602,420.60-2.00%1,180
Jun 15, 20262,474.952,481.002,470.002,470.002,470.001.53%2,873
Jun 12, 20262,385.102,432.802,385.102,432.802,432.802.00%3,655
Jun 11, 20262,381.052,385.102,381.052,385.102,385.10-1.83%2,903
Jun 10, 20262,551.152,595.002,423.602,429.602,429.60-4.76%4,093
Jun 9, 20262,475.002,599.002,378.052,551.152,551.152.49%4,396
Jun 8, 20262,425.002,529.002,324.002,489.152,489.151.76%4,302
Jun 5, 20262,374.952,502.002,331.002,446.052,446.052.03%3,155
Jun 4, 20262,339.952,403.952,289.002,397.452,397.454.72%5,704
Jun 3, 20262,135.002,289.502,133.002,289.502,289.505.00%5,719
Jun 2, 20262,248.502,290.002,135.402,180.502,180.50-2.99%4,417
Jun 1, 20262,400.002,412.002,221.452,247.752,247.75-3.87%4,964
May 29, 20262,519.952,519.952,338.352,338.352,338.35-5.00%3,316
May 27, 20262,678.352,678.352,423.352,461.402,461.40-3.51%14,769
May 26, 20262,550.852,550.852,550.852,550.852,550.855.00%6,309
May 25, 20262,340.002,429.402,315.002,429.402,429.405.00%2,719
May 22, 20262,100.002,349.002,089.502,313.752,313.759.01%6,672
May 21, 20262,127.952,260.002,055.002,122.452,122.45-0.19%9,212
May 20, 20262,230.002,230.002,073.302,126.552,126.55-4.88%8,052
May 19, 20262,440.002,440.002,208.002,235.702,235.70-8.59%6,837
May 18, 20262,493.002,493.002,318.252,445.752,445.752.46%13,681
May 15, 20262,350.002,483.202,350.002,387.102,387.101.87%11,550
May 14, 20262,300.002,374.002,222.002,343.302,343.302.52%9,611
May 13, 20262,170.652,349.002,170.652,285.802,285.803.49%8,254
May 12, 20262,240.002,294.002,149.952,208.652,208.65-1.46%9,621
May 11, 20262,122.502,400.001,971.502,241.352,241.355.60%24,962
May 8, 20262,000.102,140.001,901.002,122.502,122.504.81%13,281
May 7, 20261,841.152,050.001,823.302,025.002,025.0012.19%17,524