Skip to main content
Adcon Capital Services Limited (BOM:539506)
India flag India · Delayed Price · Currency is INR
0.490
-0.010 (-2.00%)
At close: Apr 29, 2026

Adcon Capital Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.500.500.480.490.49-2.00%437,256
Apr 28, 20260.490.510.480.500.502.04%354,543
Apr 27, 20260.470.490.460.490.494.26%266,818
Apr 24, 20260.460.480.460.470.47-131,942
Apr 23, 20260.490.490.450.470.47-2.08%414,091
Apr 22, 20260.480.490.470.480.48-2.04%478,033
Apr 21, 20260.490.500.470.490.492.08%354,166
Apr 20, 20260.490.490.470.480.48-442,290
Apr 17, 20260.480.490.470.480.48-447,291
Apr 16, 20260.470.480.460.480.482.13%398,639
Apr 15, 20260.470.470.450.470.47-482,582
Apr 13, 20260.470.480.440.470.47-554,677
Apr 10, 20260.450.470.450.470.474.44%294,924
Apr 9, 20260.450.460.440.450.45-2.17%307,053
Apr 8, 20260.450.470.440.460.464.55%431,115
Apr 7, 20260.440.440.420.440.444.76%335,450
Apr 6, 20260.430.440.420.420.42-2.33%205,759
Apr 2, 20260.430.440.410.430.43-312,428
Apr 1, 20260.410.430.410.430.434.88%238,484
Mar 30, 20260.430.430.410.410.41-4.65%400,306
Mar 27, 20260.440.450.420.430.43-2.27%2,467,315
Mar 25, 20260.420.440.410.440.444.76%262,677
Mar 24, 20260.410.420.400.420.422.44%375,802
Mar 23, 20260.430.430.410.410.41-4.65%330,378
Mar 20, 20260.440.450.420.430.43-2.27%303,056
Mar 19, 20260.440.450.420.440.44-353,438
Mar 18, 20260.430.440.420.440.444.76%516,117
Mar 17, 20260.420.440.420.420.42-402,684
Mar 16, 20260.430.430.400.420.42-498,033
Mar 13, 20260.430.450.420.420.42-4.55%405,807
Mar 12, 20260.430.450.430.440.44-461,893
Mar 11, 20260.460.470.440.440.44-4.35%608,151
Mar 10, 20260.440.460.430.460.464.55%940,712
Mar 9, 20260.440.440.420.440.442.33%299,069
Mar 6, 20260.460.460.430.430.43-4.44%351,805
Mar 5, 20260.460.460.430.450.452.27%530,441
Mar 4, 20260.430.440.410.440.442.33%638,554
Mar 2, 20260.440.440.410.430.43-571,583
Feb 27, 20260.420.450.420.430.43-472,932
Feb 26, 20260.420.430.400.430.434.88%1,838,487
Feb 25, 20260.430.430.400.410.41-2.38%1,288,331
Feb 24, 20260.440.440.420.420.42-4.55%785,370
Feb 23, 20260.470.470.440.440.44-4.35%1,045,938
Feb 20, 20260.480.480.450.460.46-2.13%1,226,364
Feb 19, 20260.490.500.470.470.47-4.08%544,669
Feb 18, 20260.490.500.470.490.492.08%582,371
Feb 17, 20260.460.490.460.480.48-348,002
Feb 16, 20260.510.510.480.480.48-4.00%1,153,726
Feb 13, 20260.500.510.500.500.50-3.85%486,611
Feb 12, 20260.540.540.520.520.52-3.70%830,670
Feb 11, 20260.540.540.520.540.543.85%555,816
Feb 10, 20260.510.520.500.520.524.00%859,450
Feb 9, 20260.480.500.460.500.504.17%2,862,635
Feb 6, 20260.490.500.480.480.48-4.00%2,115,119
Feb 5, 20260.520.520.500.500.50-3.85%1,651,892
Feb 4, 20260.540.550.520.520.52-3.70%2,180,296
Feb 3, 20260.560.570.540.540.54-3.57%1,552,283
Feb 2, 20260.580.580.560.560.56-3.45%378,869
Feb 1, 20260.580.580.560.580.581.75%179,569
Jan 30, 20260.560.580.560.570.571.79%227,820
Jan 29, 20260.570.580.560.560.56-1.75%255,801
Jan 28, 20260.580.590.560.570.57-1.72%309,146
Jan 27, 20260.580.600.570.580.58-249,014
Jan 23, 20260.610.620.580.580.58-4.92%809,584
Jan 22, 20260.590.610.590.610.613.39%317,727
Jan 21, 20260.610.610.570.590.59-1.67%527,953
Jan 20, 20260.620.620.590.600.60-1.64%488,136
Jan 19, 20260.590.620.590.610.611.67%350,143
Jan 16, 20260.610.620.590.600.60-1.64%449,892
Jan 14, 20260.620.640.610.610.61-1.61%1,787,252
Jan 13, 20260.630.640.620.620.62-1.59%446,395
Jan 12, 20260.630.650.630.630.63-700,921
Jan 9, 20260.630.640.620.630.63-264,190
Jan 8, 20260.650.650.630.630.63-1.56%467,270
Jan 7, 20260.630.650.630.640.64-458,413
Jan 6, 20260.650.660.630.640.64-283,749
Jan 5, 20260.640.650.630.640.64-279,700
Jan 2, 20260.640.660.630.640.64-548,533
Jan 1, 20260.640.650.630.640.64-209,460
Dec 31, 20250.620.650.620.640.641.59%161,089
Dec 30, 20250.640.650.620.630.63-1.56%99,924
Dec 29, 20250.650.660.620.640.64-1.54%602,982
Dec 26, 20250.670.670.640.650.65-1.52%511,625
Dec 24, 20250.640.670.640.660.661.54%550,235
Dec 23, 20250.660.670.640.650.65-1.52%463,195
Dec 22, 20250.640.660.630.660.663.13%509,372
Dec 19, 20250.650.650.630.640.64-1.54%149,942
Dec 18, 20250.650.660.630.650.65-480,923
Dec 17, 20250.650.660.620.650.651.56%357,349
Dec 16, 20250.620.660.620.640.64-492,939
Dec 15, 20250.610.640.610.640.644.92%607,413
Dec 12, 20250.620.660.600.610.61-3.17%1,019,721
Dec 11, 20250.640.650.620.630.63-1.56%675,637
Dec 10, 20250.620.660.600.640.641.59%2,177,223
Dec 9, 20250.640.650.630.630.63-4.55%1,091,729
Dec 8, 20250.690.720.660.660.66-4.35%1,427,965
Dec 5, 20250.720.750.690.690.69-4.17%1,196,283
Dec 4, 20250.700.720.690.720.72-878,936
Dec 3, 20250.720.740.720.720.72-4.00%435,892
Dec 2, 20250.760.770.750.750.75-3.85%598,160