ADC India Communications

ADCI
🏛️ india →
1,708.20
Last Update: 2025-09-29
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
2023-12-29 900.77 913.11 863.76 890.51 0.0M
2023-12-28 885.47 931.87 885.47 900.63 0.0M
2023-12-27 889.42 934.83 878.56 894.80 0.0M
2023-12-26 888.44 913.11 878.56 890.80 0.0M
2023-12-22 888.44 893.32 873.63 888.48 0.0M
2023-12-21 854.53 887.94 854.53 885.23 0.0M
2023-12-20 897.02 908.18 838.09 854.53 0.0M
2023-12-19 895.10 911.09 871.01 882.12 0.0M
2023-12-18 906.20 913.11 878.56 879.30 0.0M
2023-12-15 898.31 906.20 873.73 904.03 0.0M
2023-12-14 887.45 903.05 868.69 885.23 0.0M
2023-12-13 878.56 909.17 848.95 884.63 0.0M
2023-12-12 892.38 898.26 878.56 893.17 0.0M
2023-12-11 908.18 920.02 870.72 892.38 0.0M
2023-12-08 889.42 927.92 883.50 911.39 0.0M
2023-12-07 899.29 913.11 858.92 889.42 0.0M
2023-12-06 923.92 923.92 883.60 903.14 0.0M
2023-12-05 963.11 963.11 889.03 919.97 0.0M
2023-12-04 915.09 939.77 913.11 930.19 0.0M
2023-12-01 895.25 921.06 895.25 912.62 0.0M
2023-11-30 888.44 895.25 872.64 877.23 0.0M
2023-11-29 888.53 912.57 868.69 899.94 0.0M
2023-11-28 932.66 941.49 869.28 899.44 0.0M
2023-11-24 888.53 925.95 885.47 914.05 0.0M
2023-11-23 913.11 927.92 890.66 903.24 0.0M
2023-11-22 908.18 932.86 888.44 913.16 0.0M
2023-11-21 957.54 977.28 913.11 915.83 0.0M
2023-11-20 959.41 965.43 922.99 949.34 0.0M
2023-11-17 965.73 968.39 930.39 937.45 0.0M
2023-11-16 992.09 992.09 937.79 947.22 0.0M
2023-11-15 995.05 1,013.80 953.59 973.73 0.0M
2023-11-13 967.41 1,006.89 947.66 984.19 0.0M
2023-11-12 997.75 999.00 972.25 980.00 0.0M
2023-11-10 887.45 997.02 886.46 955.51 0.0M
2023-11-09 937.69 937.69 885.47 888.34 0.0M
2023-11-08 927.92 1,004.92 918.05 932.86 0.0M
2023-11-07 754.13 887.25 720.62 887.25 0.0M
2023-11-06 756.16 756.16 723.58 739.38 0.0M
2023-11-03 704.33 756.06 691.25 741.05 0.0M
2023-11-02 697.92 702.36 693.47 696.39 0.0M
2023-11-01 709.71 709.71 691.15 693.08 0.0M
2023-10-31 697.92 706.50 681.43 695.89 0.0M
2023-10-30 720.42 747.72 685.58 688.29 0.0M
2023-10-27 713.71 713.71 700.88 705.71 0.0M
2023-10-26 698.61 718.30 676.45 702.01 0.0M
2023-10-25 729.01 730.24 691.99 698.61 0.0M
2023-10-23 727.53 746.24 706.80 714.75 0.0M
2023-10-20 759.12 759.12 733.45 734.93 0.0M
2023-10-19 731.68 753.20 731.68 738.98 0.0M
2023-10-18 750.23 763.81 734.69 748.16 0.0M
2023-10-17 772.64 779.80 745.55 750.04 0.0M
2023-10-16 753.44 807.49 721.61 769.63 0.0M
2023-10-13 752.21 771.95 735.67 753.44 0.0M
2023-10-12 749.25 763.02 720.77 727.92 0.0M
2023-10-11 746.58 764.05 705.17 718.05 0.0M
2023-10-10 689.08 769.98 689.08 746.58 0.0M
2023-10-09 687.06 705.71 687.06 689.08 0.0M
2023-10-06 707.74 710.55 696.04 707.24 0.0M
2023-10-05 699.89 707.79 692.98 696.73 0.0M
2023-10-04 691.50 707.79 691.50 697.18 0.0M
2023-10-03 715.59 720.62 702.85 704.23 0.0M
2023-09-29 695.94 717.66 686.12 711.83 0.0M
2023-09-28 697.92 700.88 676.30 679.80 0.0M
2023-09-27 698.26 726.54 687.55 697.22 0.0M
2023-09-26 688.34 710.21 681.18 705.32 0.0M
2023-09-25 677.33 690.76 677.33 678.37 0.0M
2023-09-22 676.74 689.52 676.69 678.67 0.0M
2023-09-21 674.22 690.27 674.22 686.22 0.0M
2023-09-20 679.26 691.01 669.83 688.69 0.0M
2023-09-18 684.10 690.96 673.68 684.64 0.0M
2023-09-15 688.74 699.74 675.80 682.37 0.0M
2023-09-14 699.79 699.89 683.60 688.74 0.0M
2023-09-13 683.80 698.90 668.50 692.24 0.0M
2023-09-12 701.86 710.25 671.26 683.80 0.0M
2023-09-11 711.74 711.74 695.94 698.61 0.0M
2023-09-08 703.74 710.55 695.94 708.53 0.0M
2023-09-07 700.68 705.76 693.18 696.53 0.0M
2023-09-06 700.93 712.38 693.18 700.68 0.0M
2023-09-05 705.91 714.60 697.18 703.39 0.0M
2023-09-04 711.74 715.68 701.37 704.43 0.0M
2023-09-01 718.45 720.62 705.81 710.90 0.0M
2023-08-31 695.94 715.49 695.94 708.43 0.0M
2023-08-30 708.58 718.65 690.02 695.50 0.0M
2023-08-29 757.05 765.04 684.49 708.38 0.0M
2023-08-28 760.11 760.11 738.29 742.68 0.0M
2023-08-25 757.29 760.06 742.73 753.20 0.0M
2023-08-24 771.90 773.93 750.23 757.29 0.0M
2023-08-23 791.65 791.65 776.00 777.63 0.0M
2023-08-22 758.48 804.53 750.23 782.46 0.0M
2023-08-21 734.83 773.83 734.83 745.64 0.0M
2023-08-18 725.36 747.27 722.59 732.07 0.0M
2023-08-17 695.89 738.78 686.07 712.87 0.0M
2023-08-16 686.12 717.66 671.26 682.86 0.0M
2023-08-14 768.79 768.79 699.89 703.99 0.0M
2023-08-11 765.04 774.81 750.23 753.34 0.0M
2023-08-10 769.98 779.85 758.13 763.51 0.0M
2023-08-09 777.48 797.57 735.77 760.60 0.0M
2023-08-08 799.59 848.90 763.07 769.19 0.0M
2023-08-07 826.59 835.72 784.93 789.92 0.0M
2023-08-04 848.95 848.95 819.34 826.59 0.0M
2023-08-03 840.90 846.98 814.40 838.04 0.0M
2023-08-02 834.14 843.03 830.79 836.22 0.0M
2023-08-01 833.75 853.00 816.37 830.79 0.0M
2023-07-31 893.37 893.37 826.25 833.75 0.0M
2023-07-28 898.21 898.21 839.08 868.25 0.0M
2023-07-27 873.92 907.19 860.01 873.43 0.0M
2023-07-26 934.83 934.83 839.08 871.16 0.0M
2023-07-25 923.97 923.97 899.29 905.02 0.0M
2023-07-24 941.74 941.74 892.29 904.03 0.0M
2023-07-21 915.09 937.79 903.24 934.49 0.0M
2023-07-20 904.23 943.22 904.23 916.27 0.0M
2023-07-19 926.88 976.29 903.14 915.73 0.0M
2023-07-18 925.75 926.74 888.44 901.76 0.0M
2023-07-17 912.13 912.13 879.55 901.02 0.0M
2023-07-14 908.13 908.18 869.48 882.02 0.0M
2023-07-13 936.76 936.76 868.69 899.29 0.0M
2023-07-12 888.34 987.15 868.89 904.62 0.0M
2023-07-11 774.12 914.00 760.11 896.14 0.0M
2023-07-10 765.04 797.62 760.25 762.28 0.0M
2023-07-07 803.34 803.34 760.11 765.98 0.0M
2023-07-06 705.81 799.59 698.71 768.84 0.0M
2023-07-05 710.21 710.55 700.98 703.49 0.0M
2023-07-04 695.94 710.70 695.94 704.23 0.0M
2023-07-03 695.94 707.74 686.07 700.83 0.0M
2023-06-30 714.89 728.52 687.06 693.13 0.0M
2023-06-28 728.52 732.86 708.77 714.89 0.0M
2023-06-27 704.83 730.59 704.83 729.75 0.0M
2023-06-26 706.75 706.80 683.90 698.95 0.0M
2023-06-23 709.17 709.17 686.07 694.02 0.0M
2023-06-22 710.06 710.06 686.07 697.08 0.0M
2023-06-21 718.20 718.25 690.02 694.46 0.0M
2023-06-20 730.39 730.39 692.98 699.20 0.0M
2023-06-19 728.22 728.22 699.05 701.37 0.0M
2023-06-16 715.68 724.96 710.75 717.21 0.0M
2023-06-15 738.39 740.26 702.75 707.00 0.0M
2023-06-14 728.52 749.99 712.72 723.93 0.0M
2023-06-13 740.36 740.36 715.73 729.80 0.0M
2023-06-12 726.59 745.30 717.46 734.44 0.0M
2023-06-09 769.93 769.93 730.49 739.18 0.0M
2023-06-08 752.11 789.72 721.61 745.99 0.0M
2023-06-07 676.25 774.81 663.22 748.16 0.0M
2023-06-06 681.04 681.04 657.89 669.39 0.0M
2023-06-05 671.51 690.96 651.52 658.68 0.0M
2023-06-02 691.01 709.27 667.31 670.03 0.0M
2023-06-01 686.07 708.77 666.72 687.80 0.0M
2023-05-31 679.90 691.01 659.42 673.63 0.0M
2023-05-30 697.03 715.68 654.83 679.90 0.0M
2023-05-29 739.38 739.38 716.52 716.52 0.0M
2023-05-26 812.42 829.21 788.73 796.09 0.0M
2023-05-25 797.62 807.49 780.84 795.50 0.0M
2023-05-24 799.59 809.36 794.75 798.51 0.0M
2023-05-23 802.80 814.35 781.82 802.16 0.0M
2023-05-22 810.45 832.17 802.55 806.40 0.0M
2023-05-19 844.01 848.95 804.53 806.70 0.0M
2023-05-18 830.19 838.09 819.34 827.82 0.0M
2023-05-17 839.03 853.89 830.19 839.37 0.0M
2023-05-16 802.31 858.72 799.69 831.13 0.0M
2023-05-15 844.01 867.66 789.72 802.31 0.0M
2023-05-12 848.90 868.69 826.05 834.44 0.0M
2023-05-11 863.71 877.38 829.31 832.91 0.0M
2023-05-10 799.94 863.16 799.59 848.51 0.0M
2023-05-09 804.53 819.34 787.01 806.16 0.0M
2023-05-08 799.59 814.40 790.76 800.48 0.0M
2023-05-05 789.72 825.26 786.76 791.30 0.0M
2023-05-04 779.85 794.66 756.16 784.04 0.0M
2023-05-03 756.45 774.86 756.16 769.34 0.0M
2023-05-02 762.08 767.02 741.60 756.85 0.0M
2023-04-28 770.96 787.70 760.11 763.66 0.0M
2023-04-27 766.03 779.75 760.16 772.30 0.0M
2023-04-26 763.26 780.84 748.51 760.50 0.0M
2023-04-25 788.63 789.62 740.36 762.57 0.0M
2023-04-24 739.47 777.58 716.03 770.67 0.0M
2023-04-21 802.55 802.55 710.75 739.77 0.0M
2023-04-20 769.98 809.46 760.11 776.00 0.0M
2023-04-19 769.93 770.22 746.53 755.32 0.0M
2023-04-18 726.54 764.99 715.73 750.78 0.0M
2023-04-17 737.99 759.12 716.33 730.94 0.0M
2023-04-13 720.57 769.98 671.90 738.93 0.0M
2023-04-12 801.57 814.40 720.97 720.97 0.0M
2023-04-11 814.40 873.63 789.72 801.02 0.0M
2023-04-10 734.39 847.37 716.82 810.80 0.0M
2023-04-06 723.58 740.36 704.83 713.71 0.0M
2023-04-05 696.93 760.11 653.49 714.40 0.0M
2023-04-03 577.48 689.52 567.81 688.83 0.0M
2023-03-31 562.92 596.04 562.87 574.62 0.0M
2023-03-29 550.14 587.31 549.84 558.88 0.0M
2023-03-28 549.60 565.64 542.93 549.55 0.0M
2023-03-27 572.55 584.34 548.91 563.71 0.0M
2023-03-24 577.48 585.33 563.32 576.84 0.0M
2023-03-23 569.04 582.42 568.99 573.83 0.0M
2023-03-22 563.86 578.37 563.27 577.53 0.0M
2023-03-21 557.94 579.46 557.94 570.57 0.0M
2023-03-20 589.38 589.38 562.68 569.44 0.0M
2023-03-17 595.55 596.04 568.85 574.97 0.0M
2023-03-16 590.27 590.27 542.93 572.99 0.0M
2023-03-15 587.90 604.14 573.78 580.54 0.0M
2023-03-14 592.29 612.03 548.76 584.59 0.0M
2023-03-13 597.23 626.79 592.29 596.83 0.0M
2023-03-10 601.17 601.17 574.52 583.85 0.0M
2023-03-09 565.64 592.29 556.75 586.66 0.0M
2023-03-08 544.91 565.59 544.91 556.26 0.0M
2023-03-06 523.14 547.87 514.26 542.44 0.0M
2023-03-03 517.46 517.46 499.60 510.11 0.0M
2023-03-02 483.70 513.32 483.70 507.79 0.0M
2023-03-01 488.64 501.47 473.83 477.34 0.0M
2023-02-28 468.90 488.64 468.90 482.27 0.0M
2023-02-27 468.90 479.26 456.06 469.04 0.0M
2023-02-24 488.59 488.59 468.90 470.97 0.0M
2023-02-23 473.83 477.73 462.97 473.59 0.0M
2023-02-22 470.87 484.69 460.21 468.85 0.0M
2023-02-21 478.77 483.46 469.00 471.12 0.0M
2023-02-20 485.68 489.58 478.77 483.56 0.0M
2023-02-17 492.59 500.34 485.97 487.80 0.0M
2023-02-16 503.40 503.40 483.70 492.69 0.0M
2023-02-15 499.50 511.20 492.59 501.97 0.0M
2023-02-14 517.02 517.02 493.58 499.15 0.0M
2023-02-13 523.19 528.13 499.75 502.56 0.0M
2023-02-10 505.42 515.29 493.58 514.11 0.0M
2023-02-09 503.45 515.69 498.51 504.88 0.0M
2023-02-08 516.58 518.20 498.56 511.74 0.0M
2023-02-07 511.10 518.20 501.52 510.65 0.0M
2023-02-06 489.23 519.19 489.23 507.10 0.0M
2023-02-03 412.63 517.07 412.63 502.56 0.0M
2023-02-02 411.54 449.15 411.54 437.31 0.0M
2023-02-01 473.54 488.64 434.54 437.90 0.0M
2023-01-31 478.52 478.77 444.22 455.18 0.0M
2023-01-30 488.64 493.43 459.17 464.75 0.0M
2023-01-27 480.74 494.56 474.18 478.03 0.0M
2023-01-25 478.82 503.40 478.82 483.80 0.0M
2023-01-24 498.51 508.38 485.68 492.59 0.0M
2023-01-23 493.38 503.25 486.17 495.15 0.0M
2023-01-20 502.41 502.46 476.79 484.94 0.0M
2023-01-19 488.64 508.19 473.83 487.95 0.0M
2023-01-18 485.68 490.61 481.73 483.06 0.0M
2023-01-17 489.58 490.02 472.85 483.56 0.0M
2023-01-16 514.31 514.31 467.91 472.45 0.0M
2023-01-13 510.36 510.36 478.77 490.61 0.0M
2023-01-12 513.27 513.27 483.61 497.43 0.0M
2023-01-11 518.20 518.25 498.51 499.10 0.0M
2023-01-10 514.31 521.22 498.51 505.08 0.0M
2023-01-09 541.95 541.95 495.80 511.54 0.0M
2023-01-06 515.59 535.92 515.59 528.47 0.0M
2023-01-05 528.13 538.00 509.76 524.33 0.0M
2023-01-04 523.19 538.00 499.05 523.29 0.0M
2023-01-03 449.15 533.06 449.15 516.23 0.0M
2023-01-02 469.88 469.88 448.41 458.68 0.0M