ADC India Communications

ADCI
🏛️ india →
1,798.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 1,919.80 1,990.00 1,875.00 1,989.95 2.1K
09:20 1,971.00 2,030.00 1,948.20 2,001.00 1.6K
09:25 2,022.00 2,030.00 2,002.00 2,010.00 0.3K
09:30 2,015.00 2,015.00 1,997.15 1,997.15 0.2K
09:35 1,997.15 2,000.00 1,975.00 1,997.90 0.4K
09:40 1,995.00 1,996.95 1,977.10 1,980.05 0.0K
09:45 1,980.05 1,989.95 1,977.35 1,977.35 0.1K
09:50 1,977.35 1,990.00 1,977.35 1,990.00 0.0K
09:55 1,990.00 1,990.00 1,975.00 1,976.00 0.3K
10:00 1,976.00 1,991.00 1,976.00 1,991.00 0.1K
10:05 1,991.00 2,024.00 1,980.20 2,015.00 0.5K
10:10 2,015.00 2,025.00 2,015.00 2,025.00 0.6K
10:15 2,025.00 2,025.00 2,010.00 2,010.00 0.1K
10:20 2,010.00 2,010.00 2,000.00 2,000.00 0.1K
10:25 2,000.00 2,009.50 1,990.00 2,009.00 0.0K
10:30 2,009.00 2,009.00 1,991.05 2,006.00 0.1K
10:35 1,991.05 1,991.05 1,990.10 1,990.10 0.0K
10:40 2,000.00 2,000.00 1,990.10 1,999.00 0.1K
10:45 2,000.00 2,000.00 1,992.00 2,000.00 0.3K
10:50 2,001.05 2,005.85 2,000.00 2,005.85 0.1K
10:55 2,005.85 2,006.50 2,000.00 2,000.00 0.8K
11:00 1,991.00 2,025.00 1,991.00 2,024.60 0.3K
11:05 2,000.40 2,000.40 2,000.40 2,000.40 0.0K
11:15 2,001.10 2,001.10 2,001.05 2,001.10 0.1K
11:20 2,001.10 2,001.10 2,001.05 2,001.05 0.1K
11:25 2,009.95 2,017.85 2,005.00 2,016.95 0.1K
11:30 2,017.00 2,030.00 2,016.95 2,016.95 1.1K
11:35 2,025.00 2,025.00 2,016.95 2,016.95 0.1K
11:40 2,016.95 2,027.05 2,016.95 2,016.95 0.0K
11:45 2,016.95 2,021.00 2,016.95 2,021.00 0.1K
11:50 2,021.00 2,029.00 2,016.95 2,016.95 0.2K
11:55 2,029.85 2,042.00 2,025.00 2,030.20 1.2K
12:00 2,031.05 2,061.00 2,030.00 2,031.60 0.8K
12:05 2,060.00 2,090.00 2,041.10 2,080.00 0.5K
12:10 2,089.90 2,090.00 2,060.25 2,085.00 0.3K
12:15 2,089.95 2,090.00 2,061.10 2,061.10 0.4K
12:20 2,079.90 2,080.00 2,042.05 2,051.00 0.3K
12:25 2,046.10 2,064.00 2,045.05 2,045.20 0.1K
12:30 2,040.00 2,049.95 2,040.00 2,049.95 0.3K
12:35 2,049.95 2,064.00 2,027.00 2,040.00 0.3K
12:40 2,040.00 2,058.25 2,030.00 2,058.25 0.2K
12:45 2,054.90 2,054.90 2,024.00 2,024.00 0.6K
12:50 2,024.00 2,048.00 2,024.00 2,048.00 0.1K
12:55 2,027.15 2,048.00 2,027.15 2,030.65 0.0K
13:00 2,030.85 2,059.00 2,030.00 2,058.85 0.2K
13:05 2,057.90 2,057.90 2,033.90 2,033.90 0.1K
13:10 2,034.35 2,034.35 2,030.10 2,030.10 0.1K
13:15 2,034.00 2,036.00 2,034.00 2,036.00 0.5K
13:20 2,036.00 2,036.00 2,024.00 2,025.00 0.6K
13:25 2,042.90 2,042.90 2,024.00 2,024.05 0.0K
13:30 2,024.00 2,024.00 2,024.00 2,024.00 0.7K
13:35 2,024.00 2,024.00 2,020.05 2,020.05 0.1K
13:40 2,024.00 2,040.60 2,024.00 2,040.60 0.1K
13:45 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
13:50 2,039.90 2,039.90 2,024.00 2,025.00 0.2K
13:55 2,024.00 2,025.00 2,020.05 2,020.05 0.2K
14:00 2,025.00 2,025.00 2,020.05 2,025.00 0.0K
14:05 2,020.00 2,050.00 2,000.10 2,048.95 0.8K
14:10 2,047.90 2,047.90 2,044.00 2,047.90 0.2K
14:15 2,045.50 2,045.50 2,045.50 2,045.50 0.0K
14:20 2,048.00 2,056.80 2,048.00 2,056.80 0.1K
14:25 2,056.80 2,056.80 2,048.00 2,048.00 0.2K
14:30 2,044.05 2,047.00 2,044.05 2,047.00 0.0K
14:35 2,044.05 2,054.80 2,031.00 2,031.00 0.3K
14:40 2,031.00 2,052.00 2,031.00 2,051.95 0.0K
14:45 2,051.95 2,051.95 2,035.05 2,051.95 0.0K
14:50 2,051.85 2,051.85 2,026.00 2,026.00 0.1K
14:55 2,025.00 2,039.95 2,009.00 2,009.00 0.5K
15:00 2,029.00 2,029.00 2,000.00 2,000.00 0.5K
15:05 2,003.50 2,003.50 1,975.00 1,975.00 1.3K
15:10 1,975.05 1,980.00 1,975.00 1,975.00 0.9K
15:15 1,970.00 1,970.00 1,960.00 1,970.00 0.1K
15:20 1,970.00 1,974.90 1,952.15 1,969.00 0.5K
15:25 1,968.95 1,976.65 1,938.15 1,976.65 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available