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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 403.74 427.80 403.74 420.75 0.0M
2021-12-30 399.61 426.34 398.68 409.33 0.0M
2021-12-29 427.75 427.75 403.50 407.48 0.0M
2021-12-28 411.27 447.20 403.50 416.18 0.0M
2021-12-27 367.62 437.48 367.52 406.41 0.0M
2021-12-24 345.16 388.86 345.16 369.03 0.0M
2021-12-23 309.18 346.08 302.28 341.80 0.0M
2021-12-22 296.54 310.16 296.45 307.87 0.0M
2021-12-21 306.17 306.27 286.14 290.76 0.0M
2021-12-20 302.38 310.74 296.54 298.49 0.0M
2021-12-17 323.77 323.77 306.27 310.93 0.0M
2021-12-16 333.54 346.86 321.82 324.74 0.0M
2021-12-15 342.24 351.96 331.60 335.87 0.0M
2021-12-14 335.44 350.02 335.44 342.05 0.0M
2021-12-13 344.82 353.81 335.53 338.50 0.0M
2021-12-10 344.72 367.47 340.73 344.82 0.0M
2021-12-09 313.02 356.83 306.56 344.72 0.0M
2021-12-08 304.32 311.03 297.52 306.85 0.0M
2021-12-07 308.21 315.02 297.91 298.39 0.0M
2021-12-06 301.41 314.05 299.46 301.45 0.0M
2021-12-03 323.77 323.77 290.22 300.19 0.0M
2021-12-02 310.01 316.96 305.68 309.09 0.0M
2021-12-01 314.05 314.05 296.06 300.92 0.0M
2021-11-30 309.14 312.10 302.62 308.84 0.0M
2021-11-29 306.85 306.85 297.52 299.90 0.0M
2021-11-26 327.66 327.66 303.35 306.85 0.0M
2021-11-25 329.50 329.50 315.99 317.21 0.0M
2021-11-24 320.66 320.80 307.24 319.98 0.0M
2021-11-23 316.96 320.07 312.59 316.52 0.0M
2021-11-22 351.96 351.96 302.38 305.25 0.0M
2021-11-18 328.73 332.62 321.82 322.31 0.0M
2021-11-17 330.57 343.70 330.57 332.03 0.0M
2021-11-16 350.02 350.02 326.88 338.98 0.0M
2021-11-15 357.80 357.80 329.70 335.19 0.0M
2021-11-12 354.88 356.83 340.73 342.83 0.0M
2021-11-11 351.92 359.69 332.66 341.32 0.0M
2021-11-10 359.74 373.21 345.30 350.41 0.0M
2021-11-09 353.33 374.04 346.67 369.81 0.0M
2021-11-08 316.09 351.87 316.09 348.90 0.0M
2021-11-04 321.82 323.48 321.82 322.70 0.0M
2021-11-03 320.37 324.64 311.52 317.98 0.0M
2021-11-02 303.35 323.72 303.35 314.92 0.0M
2021-11-01 303.93 309.67 299.51 303.11 0.0M
2021-10-29 311.03 311.03 298.49 304.32 0.0M
2021-10-28 319.88 320.56 298.49 300.24 0.0M
2021-10-27 302.67 320.85 302.67 314.82 0.0M
2021-10-26 311.03 311.13 301.89 302.67 0.0M
2021-10-25 319.88 319.88 298.00 302.48 0.0M
2021-10-22 330.09 330.09 307.73 309.38 0.0M
2021-10-21 330.53 330.57 318.91 324.50 0.0M
2021-10-20 328.82 330.57 315.99 322.70 0.0M
2021-10-19 356.73 356.73 324.11 328.82 0.0M
2021-10-18 320.95 384.73 307.24 345.01 0.1M
2021-10-14 280.99 328.44 280.99 320.61 0.1M
2021-10-13 278.07 286.77 271.27 273.70 0.0M
2021-10-12 289.06 289.06 273.21 277.88 0.0M
2021-10-11 287.89 294.84 282.93 284.20 0.0M
2021-10-08 296.79 300.39 286.19 287.70 0.0M
2021-10-07 292.17 304.27 292.17 296.35 0.0M
2021-10-06 302.38 309.14 289.35 289.93 0.0M
2021-10-05 303.35 308.99 295.09 301.11 0.0M
2021-10-04 297.52 303.25 289.84 301.41 0.0M
2021-10-01 298.49 303.35 284.49 291.78 0.0M
2021-09-30 305.78 307.14 287.84 289.84 0.0M
2021-09-29 301.41 306.17 296.79 299.51 0.0M
2021-09-28 301.41 310.16 296.79 301.11 0.0M
2021-09-27 310.06 310.06 295.09 297.47 0.0M
2021-09-24 305.78 316.77 301.41 304.47 0.0M
2021-09-23 314.05 330.57 297.61 304.23 0.0M
2021-09-22 301.36 328.63 294.60 318.28 0.0M
2021-09-21 295.09 305.30 295.09 301.45 0.0M
2021-09-20 314.92 315.02 296.06 301.26 0.0M
2021-09-17 326.69 334.85 311.52 314.48 0.0M
2021-09-16 325.71 339.76 320.85 323.28 0.0M
2021-09-15 345.11 345.11 321.34 323.87 0.0M
2021-09-14 344.28 364.36 324.35 336.07 0.0M
2021-09-13 342.24 364.60 330.57 351.58 0.0M
2021-09-09 311.76 354.88 305.00 340.73 0.1M
2021-09-08 272.43 312.10 269.81 308.55 0.1M
2021-09-07 284.44 295.43 271.27 273.84 0.0M
2021-09-06 239.18 287.21 233.59 284.39 0.0M
2021-09-03 233.40 240.15 233.35 239.37 0.0M
2021-09-02 233.40 241.81 232.62 238.74 0.0M
2021-09-01 239.18 239.18 225.57 229.07 0.0M
2021-08-31 234.56 236.17 230.43 233.01 0.0M
2021-08-30 241.85 241.85 233.49 234.03 0.0M
2021-08-27 235.19 240.10 227.56 233.06 0.0M
2021-08-26 240.10 240.10 224.60 227.22 0.0M
2021-08-25 232.62 242.88 228.58 241.12 0.0M
2021-08-24 235.05 235.19 219.93 228.24 0.0M
2021-08-23 245.89 245.89 221.73 222.99 0.0M
2021-08-20 249.78 254.25 229.85 234.90 0.0M
2021-08-18 256.39 264.41 244.04 250.60 0.0M
2021-08-17 266.79 266.79 252.65 259.79 0.0M
2021-08-16 263.68 277.00 257.65 266.45 0.0M
2021-08-13 283.91 288.77 251.14 260.18 0.0M
2021-08-12 262.42 290.52 262.42 281.91 0.0M
2021-08-11 252.74 270.73 234.32 260.57 0.0M
2021-08-10 251.82 251.82 229.94 233.06 0.0M
2021-08-09 246.08 250.31 242.15 243.31 0.0M
2021-08-06 249.88 253.38 245.99 246.38 0.0M
2021-08-05 256.15 257.65 244.28 253.04 0.0M
2021-08-04 245.31 254.74 245.31 248.22 0.0M
2021-08-03 256.68 256.68 245.01 250.75 0.0M
2021-08-02 262.03 262.03 240.15 248.22 0.0M
2021-07-30 256.68 256.68 248.47 250.02 0.0M
2021-07-29 248.51 258.63 248.51 249.24 0.0M
2021-07-28 251.53 254.74 247.15 250.51 0.0M
2021-07-27 254.64 258.63 251.33 251.48 0.0M
2021-07-26 246.18 257.56 246.18 254.64 0.0M
2021-07-23 257.56 263.49 250.85 255.47 0.0M
2021-07-22 258.43 262.37 247.93 252.55 0.0M
2021-07-20 263.49 263.49 252.79 257.36 0.0M
2021-07-19 276.13 276.13 257.65 262.37 0.0M
2021-07-16 268.83 268.83 257.70 262.17 0.0M
2021-07-15 262.17 265.77 259.11 261.54 0.0M
2021-07-14 260.57 276.08 260.57 263.15 0.0M
2021-07-13 260.52 267.28 255.22 261.40 0.0M
2021-07-12 250.99 271.99 244.04 260.52 0.0M
2021-07-09 253.23 257.17 249.97 250.99 0.0M
2021-07-08 249.29 261.83 249.19 253.23 0.0M
2021-07-07 258.14 258.53 246.96 248.81 0.0M
2021-07-06 246.08 257.56 246.08 251.48 0.0M
2021-07-05 259.55 259.55 248.90 250.41 0.0M
2021-07-02 265.43 265.43 248.71 253.08 0.0M
2021-07-01 251.82 251.82 232.37 248.81 0.0M
2021-06-30 258.87 260.57 247.93 249.34 0.0M
2021-06-29 255.71 262.27 253.76 255.61 0.0M
2021-06-28 261.69 262.42 256.00 257.95 0.0M
2021-06-25 254.74 265.43 254.74 257.75 0.0M
2021-06-24 253.08 272.24 253.08 256.63 0.0M
2021-06-23 259.11 274.57 257.95 269.90 0.0M
2021-06-22 259.31 262.52 248.27 259.01 0.0M
2021-06-21 249.88 259.60 239.47 248.61 0.0M
2021-06-18 255.22 256.10 238.21 245.35 0.0M
2021-06-17 246.23 260.08 246.23 248.08 0.0M
2021-06-16 264.12 272.14 255.03 255.27 0.0M
2021-06-15 285.07 285.07 263.54 265.72 0.0M
2021-06-14 288.57 288.57 263.49 265.72 0.0M
2021-06-11 280.02 289.69 274.67 275.49 0.0M
2021-06-10 283.18 290.42 277.10 279.53 0.0M
2021-06-09 286.82 299.41 280.06 283.18 0.0M
2021-06-08 267.38 305.78 255.71 285.41 0.0M
2021-06-07 257.46 280.99 244.04 264.56 0.0M
2021-06-04 226.54 256.39 226.54 247.54 0.0M
2021-06-03 221.10 221.10 210.98 215.99 0.0M
2021-06-02 201.26 224.60 200.29 212.49 0.0M
2021-06-01 207.10 213.37 207.10 211.76 0.0M
2021-05-31 209.23 217.79 205.35 209.14 0.0M
2021-05-28 218.57 218.57 207.10 209.91 0.0M
2021-05-27 224.60 224.60 197.37 211.71 0.0M
2021-05-26 223.48 229.36 217.84 221.63 0.0M
2021-05-25 221.68 233.35 214.87 223.48 0.0M
2021-05-24 210.01 223.62 194.50 219.35 0.0M
2021-05-21 204.18 206.12 196.25 201.16 0.0M
2021-05-20 197.66 227.51 194.46 204.18 0.0M
2021-05-19 193.09 203.11 193.09 196.69 0.0M
2021-05-18 193.48 200.24 193.48 200.19 0.0M
2021-05-17 191.88 203.89 191.88 197.76 0.0M
2021-05-14 200.19 200.19 189.25 197.91 0.0M
2021-05-12 207.00 207.00 191.05 194.02 0.0M
2021-05-11 207.00 207.00 190.62 195.04 0.0M
2021-05-10 200.29 200.29 194.46 200.29 0.0M
2021-05-07 202.14 202.14 191.78 200.00 0.0M
2021-05-06 187.99 201.16 187.99 191.93 0.0M
2021-05-05 207.10 207.10 189.59 194.80 0.0M
2021-05-04 197.28 202.14 190.37 190.76 0.0M
2021-05-03 185.75 199.27 185.75 197.28 0.0M
2021-04-30 199.27 199.27 190.08 192.51 0.0M
2021-04-29 207.10 207.10 191.30 199.03 0.0M
2021-04-28 208.07 208.07 188.91 196.69 0.0M
2021-04-27 200.29 201.21 192.56 195.57 0.0M
2021-04-26 199.32 202.23 191.54 200.58 0.0M
2021-04-23 204.18 204.18 185.41 200.73 0.0M
2021-04-22 195.33 195.33 195.33 195.33 0.0M
2021-04-20 197.37 197.37 186.97 195.28 0.0M
2021-04-19 203.11 203.11 180.16 189.59 0.0M
2021-04-16 199.32 209.04 193.73 196.16 0.0M
2021-04-15 188.67 199.32 188.67 198.98 0.0M
2021-04-13 193.58 193.58 192.51 192.51 0.0M
2021-04-12 191.15 191.15 184.83 190.52 0.0M
2021-04-09 191.54 200.09 189.69 192.07 0.0M
2021-04-08 195.04 198.34 191.59 198.34 0.0M
2021-04-07 192.51 197.81 183.81 194.80 0.0M
2021-04-06 185.32 194.94 185.32 192.51 0.0M
2021-04-05 189.64 203.16 184.78 186.43 0.0M
2021-04-01 209.04 209.04 190.57 199.32 0.0M
2021-03-31 199.32 203.21 184.30 201.46 0.0M
2021-03-30 202.14 202.57 202.14 202.38 0.0M
2021-03-26 183.76 204.18 183.76 202.57 0.0M
2021-03-25 190.08 190.08 184.93 186.68 0.0M
2021-03-24 197.28 197.28 188.91 190.03 0.0M
2021-03-23 201.36 201.36 197.28 197.28 0.0M
2021-03-22 201.26 208.02 199.32 201.26 0.0M
2021-03-19 207.58 207.58 194.70 201.31 0.0M
2021-03-18 208.94 208.94 201.26 203.01 0.0M
2021-03-17 212.73 212.73 201.26 208.02 0.0M
2021-03-16 205.15 205.15 197.37 205.15 0.0M
2021-03-15 228.49 229.94 172.09 205.05 0.0M
2021-03-12 216.33 216.33 204.37 205.54 0.0M
2021-03-10 205.15 212.88 200.09 202.33 0.0M
2021-03-09 209.91 209.91 204.91 205.73 0.0M
2021-03-08 206.32 210.01 204.47 207.87 0.0M
2021-03-05 219.69 219.69 201.36 209.04 0.0M
2021-03-04 211.76 213.71 204.42 211.23 0.0M
2021-03-03 195.43 214.24 195.43 211.76 0.0M
2021-03-02 199.80 207.10 199.80 205.73 0.0M
2021-03-01 205.25 205.25 188.62 200.00 0.0M
2021-02-26 215.85 215.85 204.32 205.35 0.0M
2021-02-25 211.96 211.96 203.21 204.32 0.0M
2021-02-24 221.19 221.19 205.15 205.20 0.0M
2021-02-23 200.68 218.23 200.68 206.41 0.0M
2021-02-22 222.65 224.50 205.25 210.26 0.0M
2021-02-19 215.89 220.51 205.73 208.31 0.0M
2021-02-18 220.71 228.19 218.76 221.39 0.0M
2021-02-17 199.32 223.62 195.43 220.85 0.0M
2021-02-16 192.56 199.32 192.51 197.71 0.0M
2021-02-15 199.32 199.32 189.64 193.73 0.0M
2021-02-12 194.36 199.32 192.03 193.87 0.0M
2021-02-11 189.84 193.48 189.79 190.66 0.0M
2021-02-10 193.48 193.48 189.84 189.84 0.0M
2021-02-09 192.51 194.46 190.13 190.32 0.0M
2021-02-08 194.46 204.18 192.51 196.40 0.0M
2021-02-05 193.09 201.12 187.94 194.46 0.0M
2021-02-04 193.00 193.39 186.39 187.60 0.0M
2021-02-03 188.62 195.04 182.79 189.21 0.0M
2021-02-02 189.59 189.59 183.81 184.25 0.0M
2021-02-01 182.79 191.68 179.87 179.87 0.0M
2021-01-29 178.51 186.29 176.13 179.73 0.0M
2021-01-28 184.73 186.68 177.44 186.68 0.0M
2021-01-27 181.82 186.68 175.74 184.73 0.0M
2021-01-25 200.29 200.29 186.68 188.62 0.0M
2021-01-22 194.55 194.55 184.93 194.36 0.0M
2021-01-21 198.30 198.34 188.72 191.34 0.0M
2021-01-20 188.14 195.43 188.14 192.03 0.0M
2021-01-19 192.51 199.32 186.19 187.65 0.0M
2021-01-18 190.08 191.64 187.65 188.67 0.0M
2021-01-15 193.19 194.41 190.32 192.85 0.0M
2021-01-14 197.37 197.37 194.46 194.46 0.0M
2021-01-13 193.63 199.32 193.48 198.44 0.0M
2021-01-12 203.16 206.61 191.98 198.54 0.0M
2021-01-11 191.54 210.89 179.48 202.87 0.0M
2021-01-08 186.68 188.57 179.48 180.99 0.0M
2021-01-07 181.82 184.73 180.94 183.61 0.0M
2021-01-06 188.91 188.91 178.95 179.92 0.0M
2021-01-05 183.66 188.91 180.84 184.54 0.0M
2021-01-04 176.66 185.71 176.66 184.25 0.0M
2021-01-01 179.87 184.64 179.87 181.57 0.0M