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
2022-12-30 455.37 458.93 445.65 448.46 0.0M
2022-12-29 452.12 463.86 449.15 455.22 0.0M
2022-12-28 442.24 467.91 438.30 452.12 0.0M
2022-12-27 439.87 446.14 430.40 432.08 0.0M
2022-12-26 390.96 434.35 390.96 433.21 0.0M
2022-12-23 415.64 431.39 404.98 411.44 0.0M
2022-12-22 455.47 456.26 425.51 436.42 0.0M
2022-12-21 488.39 488.39 463.96 466.92 0.0M
2022-12-20 483.70 483.70 463.37 472.20 0.0M
2022-12-19 493.33 493.33 464.95 466.58 0.0M
2022-12-16 460.56 482.72 459.07 475.41 0.0M
2022-12-15 475.31 481.48 449.15 460.56 0.0M
2022-12-14 493.53 493.53 468.90 473.93 0.0M
2022-12-13 473.73 488.64 455.08 478.23 0.0M
2022-12-12 454.09 483.70 428.42 455.47 0.0M
2022-12-09 491.55 493.58 452.36 455.32 0.0M
2022-12-08 434.35 476.74 428.42 475.51 0.0M
2022-12-07 428.37 434.15 424.52 431.93 0.0M
2022-12-06 419.64 426.45 419.54 422.60 0.0M
2022-12-05 419.49 424.23 409.67 421.91 0.0M
2022-12-02 392.05 408.53 392.05 401.23 0.0M
2022-12-01 396.83 414.36 396.83 403.05 0.0M
2022-11-30 420.72 431.39 397.87 407.45 0.0M
2022-11-29 419.74 437.80 419.74 422.01 0.0M
2022-11-28 434.15 441.75 421.02 424.97 0.0M
2022-11-25 420.97 444.22 420.97 427.24 0.0M
2022-11-24 423.39 428.92 414.70 420.97 0.0M
2022-11-23 424.08 424.08 408.29 414.06 0.0M
2022-11-22 414.60 414.60 408.04 408.14 0.0M
2022-11-21 415.84 415.84 406.21 408.53 0.0M
2022-11-18 422.06 422.50 415.84 415.84 0.0M
2022-11-17 424.23 424.48 414.60 422.55 0.0M
2022-11-16 424.48 424.48 416.58 418.35 0.0M
2022-11-15 442.19 442.19 417.56 423.44 0.0M
2022-11-14 438.30 444.22 424.48 431.14 0.0M
2022-11-11 442.19 462.97 416.63 421.22 0.0M
2022-11-10 395.85 438.30 395.85 424.23 0.0M
2022-11-09 417.47 438.99 406.71 413.72 0.0M
2022-11-07 422.50 422.50 416.58 418.06 0.0M
2022-11-04 423.44 423.49 403.50 413.52 0.0M
2022-11-03 414.55 425.66 397.58 415.84 0.0M
2022-11-02 401.77 405.97 378.08 401.52 0.0M
2022-11-01 399.80 401.77 388.44 389.23 0.0M
2022-10-31 396.83 414.60 392.98 395.45 0.0M
2022-10-28 370.43 395.26 368.36 390.27 0.0M
2022-10-27 376.35 380.05 368.55 374.03 0.0M
2022-10-25 381.78 384.79 359.32 376.35 0.0M
2022-10-24 352.91 383.95 352.91 370.18 0.0M
2022-10-21 375.12 375.12 361.79 364.36 0.0M
2022-10-20 368.21 375.12 345.50 366.23 0.0M
2022-10-19 383.90 389.63 355.37 360.95 0.0M
2022-10-18 374.92 380.84 359.67 373.64 0.0M
2022-10-17 381.29 381.29 353.15 364.41 0.0M
2022-10-14 383.71 389.92 332.32 363.27 0.0M
2022-10-13 392.89 392.89 380.15 381.68 0.0M
2022-10-12 383.16 393.87 376.10 389.18 0.0M
2022-10-11 390.67 410.16 381.04 384.45 0.0M
2022-10-10 391.41 393.87 375.61 377.24 0.0M
2022-10-07 394.76 394.76 380.05 386.57 0.0M
2022-10-06 380.55 394.86 362.28 383.01 0.0M
2022-10-04 361.30 389.92 361.30 386.52 0.0M
2022-10-03 369.19 375.12 353.99 354.14 0.0M
2022-09-30 370.18 370.23 361.30 367.71 0.0M
2022-09-29 363.02 375.12 358.83 359.08 0.0M
2022-09-28 364.26 364.26 351.43 357.94 0.0M
2022-09-27 386.96 386.96 350.93 357.40 0.0M
2022-09-26 364.51 378.08 364.46 369.69 0.0M
2022-09-23 399.75 399.75 367.22 375.12 0.0M
2022-09-22 386.62 394.71 380.20 389.09 0.0M
2022-09-21 387.95 403.74 381.04 386.62 0.0M
2022-09-20 388.05 404.53 388.05 392.29 0.0M
2022-09-19 376.35 399.55 376.35 394.86 0.0M
2022-09-16 389.04 409.57 380.10 388.39 0.0M
2022-09-15 419.29 419.29 390.52 401.72 0.0M
2022-09-14 392.98 402.71 386.17 394.71 0.0M
2022-09-13 392.05 410.61 392.05 405.08 0.0M
2022-09-12 404.73 414.50 381.04 391.45 0.0M
2022-09-09 421.41 421.41 397.33 404.73 0.0M
2022-09-08 424.48 424.48 399.80 401.62 0.0M
2022-09-07 399.85 431.39 399.80 408.29 0.0M
2022-09-06 414.60 424.33 399.55 402.07 0.0M
2022-09-05 413.57 414.26 405.72 412.48 0.0M
2022-09-02 410.61 410.61 394.91 404.53 0.0M
2022-09-01 363.17 409.47 360.95 388.00 0.0M
2022-08-30 356.16 359.22 351.43 358.58 0.0M
2022-08-29 345.50 354.39 345.50 350.14 0.0M
2022-08-26 351.13 361.30 343.58 350.14 0.0M
2022-08-25 347.43 355.33 340.76 342.74 0.0M
2022-08-24 338.10 345.50 338.10 342.25 0.0M
2022-08-23 355.37 355.37 339.63 342.79 0.0M
2022-08-22 327.88 360.26 327.88 349.50 0.0M
2022-08-19 352.41 352.41 335.73 340.62 0.0M
2022-08-18 348.46 353.40 340.76 341.46 0.0M
2022-08-17 333.81 354.39 333.66 344.76 0.0M
2022-08-16 332.18 338.35 325.86 333.02 0.0M
2022-08-12 342.54 342.54 326.75 328.97 0.0M
2022-08-11 334.30 340.57 330.70 336.91 0.0M
2022-08-10 329.71 330.30 321.37 325.41 0.0M
2022-08-08 327.00 337.50 327.00 328.15 0.0M
2022-08-05 338.00 338.40 325.00 327.95 0.0M
2022-08-04 339.00 340.00 330.00 336.50 0.0M
2022-08-03 340.00 340.00 330.00 336.00 0.0M
2022-08-02 346.85 346.90 330.00 333.55 0.0M
2022-08-01 336.30 345.00 336.00 336.20 0.0M
2022-07-29 345.00 345.00 330.00 336.30 0.0M
2022-07-28 342.30 346.80 340.00 340.25 0.0M
2022-07-27 355.00 355.00 340.20 342.40 0.0M
2022-07-26 355.00 358.95 348.00 353.70 0.0M
2022-07-25 359.55 359.55 345.05 348.00 0.0M
2022-07-22 359.80 365.00 351.10 359.55 0.0M
2022-07-21 357.95 360.00 339.30 359.60 0.0M
2022-07-20 330.57 352.94 327.61 350.70 0.0M
2022-07-19 335.44 335.44 325.71 330.33 0.0M
2022-07-18 342.10 344.58 333.49 335.05 0.0M
2022-07-15 341.27 344.77 325.91 335.39 0.0M
2022-07-14 342.24 347.98 335.39 335.44 0.0M
2022-07-13 353.62 353.62 334.95 338.45 0.0M
2022-07-12 348.03 351.96 335.44 346.13 0.0M
2022-07-11 348.61 348.61 327.66 332.96 0.0M
2022-07-08 329.12 353.91 324.35 335.24 0.0M
2022-07-07 329.60 329.60 324.06 326.49 0.0M
2022-07-06 319.59 330.38 319.59 322.80 0.0M
2022-07-05 326.64 332.71 319.59 321.09 0.0M
2022-07-04 329.50 329.50 315.99 315.99 0.0M
2022-07-01 315.99 326.54 315.02 316.14 0.0M
2022-06-30 315.99 343.21 315.99 326.78 0.0M
2022-06-29 315.99 315.99 311.18 315.02 0.0M
2022-06-28 323.57 323.57 305.30 311.18 0.0M
2022-06-27 316.96 326.59 311.23 312.93 0.0M
2022-06-24 306.66 325.52 306.66 317.89 0.0M
2022-06-23 303.89 319.88 303.89 315.89 0.0M
2022-06-22 308.84 308.84 301.60 303.45 0.0M
2022-06-21 301.89 319.73 301.89 308.84 0.0M
2022-06-20 326.64 327.66 301.36 305.15 0.0M
2022-06-17 316.91 324.74 311.23 318.66 0.0M
2022-06-16 325.71 325.71 314.14 317.01 0.0M
2022-06-15 315.99 322.94 311.03 322.70 0.0M
2022-06-14 321.34 327.56 307.73 310.59 0.0M
2022-06-13 322.46 322.46 306.27 308.16 0.0M
2022-06-10 323.82 323.82 317.93 321.43 0.0M
2022-06-09 325.08 332.52 323.77 330.04 0.0M
2022-06-08 332.52 335.24 323.77 325.18 0.0M
2022-06-07 333.69 338.06 327.66 329.65 0.0M
2022-06-06 326.78 333.69 326.69 331.55 0.0M
2022-06-03 335.44 340.30 323.87 326.78 0.0M
2022-06-02 318.03 337.38 311.23 333.64 0.0M
2022-06-01 333.30 335.39 320.85 322.16 0.0M
2022-05-31 316.72 337.33 313.12 331.01 0.0M
2022-05-30 281.96 316.91 281.96 313.56 0.0M
2022-05-27 277.00 277.00 250.22 265.38 0.0M
2022-05-26 245.50 260.28 245.50 257.95 0.0M
2022-05-25 273.89 273.89 244.09 247.74 0.0M
2022-05-24 277.10 277.10 253.76 261.54 0.0M
2022-05-23 274.18 274.18 265.92 270.00 0.0M
2022-05-20 260.76 274.09 260.67 271.75 0.0M
2022-05-19 265.43 272.19 249.97 254.74 0.0M
2022-05-18 262.52 272.24 262.52 268.69 0.0M
2022-05-17 272.92 272.92 265.48 265.97 0.0M
2022-05-16 274.18 274.18 263.63 264.95 0.0M
2022-05-13 256.63 256.63 252.79 252.79 0.0M
2022-05-12 247.93 252.79 239.23 243.41 0.0M
2022-05-11 265.19 277.05 233.35 247.93 0.0M
2022-05-10 284.88 285.36 262.61 265.19 0.0M
2022-05-09 279.14 286.82 263.49 270.34 0.0M
2022-05-06 297.52 304.32 287.36 287.36 0.0M
2022-05-05 306.66 306.66 296.54 296.93 0.0M
2022-05-04 301.50 306.17 295.09 295.28 0.0M
2022-05-02 310.79 310.79 300.53 301.50 0.0M
2022-04-29 309.04 309.04 298.54 305.49 0.0M
2022-04-28 307.73 307.73 298.00 298.78 0.0M
2022-04-27 300.48 309.09 296.54 302.96 0.0M
2022-04-26 309.38 311.03 303.55 303.55 0.0M
2022-04-25 303.35 309.18 303.35 303.55 0.0M
2022-04-22 301.50 310.16 301.50 302.18 0.0M
2022-04-21 304.23 310.11 301.41 301.70 0.0M
2022-04-20 309.62 309.62 297.81 304.23 0.0M
2022-04-19 310.89 311.13 302.28 304.86 0.0M
2022-04-18 313.07 314.48 301.41 303.20 0.0M
2022-04-13 299.51 314.97 299.51 313.32 0.0M
2022-04-12 304.86 309.18 297.95 301.50 0.0M
2022-04-11 309.14 317.74 304.61 305.34 0.0M
2022-04-08 302.38 308.70 302.38 305.93 0.0M
2022-04-07 300.43 315.94 299.36 301.70 0.0M
2022-04-06 315.02 317.89 301.60 306.17 0.0M
2022-04-05 309.18 329.60 303.35 311.37 0.0M
2022-04-04 301.41 315.02 301.41 311.13 0.0M
2022-04-01 286.48 301.89 286.43 299.80 0.0M
2022-03-31 293.63 298.49 285.80 295.43 0.0M
2022-03-30 291.68 298.49 281.96 283.56 0.0M
2022-03-29 299.46 302.38 288.77 290.86 0.0M
2022-03-28 295.57 306.27 291.68 298.64 0.0M
2022-03-25 295.57 305.25 293.68 293.82 0.0M
2022-03-24 303.25 303.25 292.66 294.89 0.0M
2022-03-23 295.57 309.18 294.11 296.54 0.0M
2022-03-22 305.54 306.27 297.76 299.75 0.0M
2022-03-21 301.16 306.22 297.52 304.52 0.0M
2022-03-17 307.05 309.14 298.64 301.07 0.0M
2022-03-16 298.49 305.78 293.82 297.66 0.0M
2022-03-15 295.62 305.25 286.82 299.51 0.0M
2022-03-14 297.23 304.08 297.23 298.05 0.0M
2022-03-11 310.16 311.13 295.82 298.49 0.0M
2022-03-10 311.08 311.08 296.59 299.70 0.0M
2022-03-09 300.92 301.41 291.68 301.16 0.0M
2022-03-08 300.39 300.43 281.96 287.84 0.0M
2022-03-07 293.63 296.54 281.96 291.63 0.0M
2022-03-04 303.35 303.35 284.97 296.74 0.0M
2022-03-03 295.52 295.52 288.47 292.12 0.0M
2022-03-02 287.79 294.21 287.79 290.81 0.0M
2022-02-28 304.03 304.03 291.68 297.91 0.0M
2022-02-25 284.88 307.73 284.88 298.34 0.0M
2022-02-24 308.50 308.50 272.24 275.98 0.0M
2022-02-23 302.91 327.17 302.91 308.50 0.0M
2022-02-22 320.85 320.85 291.68 302.33 0.0M
2022-02-21 335.44 335.44 309.18 314.92 0.0M
2022-02-18 324.74 332.66 320.85 329.12 0.0M
2022-02-17 335.44 335.44 321.92 324.69 0.0M
2022-02-16 340.30 347.98 331.16 335.44 0.0M
2022-02-15 315.50 342.24 307.29 335.10 0.0M
2022-02-14 323.77 323.77 306.27 309.28 0.0M
2022-02-11 349.83 355.37 315.99 327.56 0.0M
2022-02-10 338.35 350.02 330.57 349.10 0.0M
2022-02-09 343.26 349.00 330.57 333.44 0.0M
2022-02-08 360.71 360.71 333.54 338.50 0.0M
2022-02-07 364.51 364.51 340.35 354.40 0.0M
2022-02-04 369.47 379.09 346.28 349.68 0.0M
2022-02-03 376.66 376.76 364.56 367.52 0.0M
2022-02-02 355.85 378.22 355.37 374.47 0.0M
2022-02-01 356.49 360.71 345.69 345.84 0.0M
2022-01-31 375.06 375.06 345.64 353.62 0.0M
2022-01-28 359.74 369.47 355.85 363.58 0.0M
2022-01-27 346.23 354.88 343.94 353.03 0.0M
2022-01-25 342.05 371.41 336.41 359.40 0.0M
2022-01-24 364.60 364.60 332.52 342.10 0.0M
2022-01-21 377.34 382.15 359.74 362.66 0.0M
2022-01-20 392.31 392.31 380.70 386.63 0.0M
2022-01-19 385.31 393.68 385.31 388.08 0.0M
2022-01-18 398.54 398.54 385.26 386.82 0.0M
2022-01-17 396.69 401.55 387.45 393.97 0.0M
2022-01-14 380.45 397.18 380.45 389.83 0.0M
2022-01-13 399.61 399.61 379.19 383.03 0.0M
2022-01-12 413.02 418.08 395.72 399.41 0.0M
2022-01-11 408.36 416.86 405.44 407.04 0.0M
2022-01-10 423.91 423.91 405.05 408.11 0.0M
2022-01-07 418.47 422.45 403.74 406.17 0.0M
2022-01-06 395.72 428.77 395.57 410.25 0.0M
2022-01-05 408.26 411.22 395.13 397.61 0.0M
2022-01-04 416.13 422.70 398.63 408.79 0.0M
2022-01-03 420.75 439.37 411.27 411.91 0.0M