ADC India Communications Ltd (ADCI)

ADCI
🏛️ Inde →
1,798.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 1,731.95 1,743.00 1,731.95 1,743.00 0.0K
09:20 1,724.50 1,730.00 1,724.50 1,730.00 0.1K
09:25 1,727.00 1,742.95 1,725.00 1,725.00 0.2K
09:30 1,707.00 1,725.00 1,707.00 1,715.00 0.2K
09:35 1,720.00 1,720.00 1,720.00 1,720.00 0.0K
09:40 1,712.00 1,730.00 1,712.00 1,730.00 0.1K
09:45 1,713.10 1,742.95 1,713.10 1,742.95 0.0K
09:55 1,715.00 1,720.00 1,715.00 1,720.00 0.0K
10:00 1,739.95 1,739.95 1,739.95 1,739.95 0.0K
10:05 1,741.00 1,750.00 1,741.00 1,750.00 0.7K
10:10 1,759.70 1,761.00 1,759.25 1,761.00 0.3K
10:15 1,770.00 1,774.80 1,770.00 1,774.80 0.1K
10:20 1,774.80 1,775.00 1,759.00 1,761.15 0.1K
10:30 1,761.20 1,770.00 1,761.20 1,770.00 0.0K
10:35 1,775.00 1,775.00 1,775.00 1,775.00 0.1K
10:40 1,794.95 1,794.95 1,794.95 1,794.95 0.0K
10:45 1,794.00 1,794.00 1,776.00 1,776.00 0.0K
10:50 1,775.00 1,775.00 1,775.00 1,775.00 0.0K
10:55 1,794.00 1,794.95 1,794.00 1,794.95 0.0K
11:00 1,795.00 1,795.00 1,795.00 1,795.00 0.2K
11:05 1,795.00 1,795.00 1,795.00 1,795.00 0.0K
11:10 1,770.00 1,794.00 1,770.00 1,794.00 0.2K
11:15 1,794.00 1,799.00 1,794.00 1,799.00 0.0K
11:20 1,819.70 1,819.70 1,819.70 1,819.70 0.1K
11:25 1,818.95 1,818.95 1,804.00 1,804.00 0.0K
11:30 1,818.95 1,819.00 1,818.95 1,819.00 0.0K
11:35 1,819.00 1,820.00 1,819.00 1,820.00 0.0K
11:40 1,815.00 1,815.00 1,815.00 1,815.00 0.2K
11:45 1,816.00 1,816.00 1,815.00 1,815.00 0.0K
11:50 1,816.00 1,816.00 1,815.00 1,815.00 0.0K
11:55 1,810.00 1,810.00 1,810.00 1,810.00 0.1K
12:10 1,804.00 1,810.00 1,804.00 1,810.00 0.0K
12:15 1,816.00 1,816.00 1,816.00 1,816.00 0.0K
12:20 1,816.00 1,816.00 1,816.00 1,816.00 0.0K
12:25 1,818.00 1,827.00 1,818.00 1,827.00 0.3K
12:30 1,827.00 1,827.00 1,827.00 1,827.00 0.0K
12:35 1,827.00 1,827.85 1,827.00 1,827.85 0.0K
12:40 1,827.85 1,827.85 1,827.85 1,827.85 0.1K
12:45 1,827.85 1,827.85 1,827.85 1,827.85 0.1K
12:50 1,827.85 1,827.85 1,827.85 1,827.85 0.2K
13:05 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
13:30 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
13:40 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
13:45 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
13:50 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
14:15 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
14:20 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
14:25 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
14:40 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
14:45 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
14:50 1,827.85 1,827.85 1,827.85 1,827.85 0.1K
14:55 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
15:00 1,827.85 1,827.85 1,827.85 1,827.85 0.3K
15:05 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
15:10 1,827.85 1,827.85 1,827.85 1,827.85 0.1K
15:15 1,827.85 1,827.85 1,827.85 1,827.85 0.2K
15:20 1,827.85 1,827.85 1,827.85 1,827.85 0.2K
15:25 1,827.85 1,827.85 1,827.85 1,827.85 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,900.00 1,900.00 1,798.00 1,798.00 0.0M
2025-09-25 1,859.95 1,919.20 1,858.90 1,892.60 0.0M
2025-09-24 1,731.95 1,827.85 1,707.00 1,827.85 0.0M
2025-09-23 1,776.00 1,799.95 1,723.35 1,740.85 0.0M
2025-09-22 1,842.00 1,842.00 1,783.65 1,794.30 0.0M
2025-09-19 1,856.85 1,879.50 1,823.35 1,843.55 0.0M
2025-09-18 1,842.70 1,880.00 1,842.70 1,873.05 0.0M
2025-09-17 1,858.00 1,880.00 1,833.35 1,862.20 0.0M
2025-09-16 1,900.00 1,924.95 1,853.35 1,876.90 0.0M
2025-09-15 1,954.00 1,975.80 1,880.00 1,908.05 0.0M
2025-09-12 1,979.00 2,085.00 1,912.35 1,976.40 0.0M
2025-09-11 1,939.95 2,090.00 1,875.00 1,976.65 0.0M
2025-09-10 1,674.00 1,970.05 1,669.95 1,910.25 0.0M
2025-09-09 1,691.95 1,730.00 1,650.10 1,678.90 0.0M
2025-09-08 1,532.05 1,720.00 1,532.05 1,691.95 0.0M
2025-09-05 1,566.00 1,615.00 1,535.00 1,544.65 0.0M
2025-09-04 1,613.25 1,635.00 1,552.00 1,579.45 0.0M
2025-09-03 1,649.25 1,660.00 1,600.00 1,605.25 0.0M
2025-09-02 1,655.00 1,700.00 1,625.00 1,637.20 0.0M
2025-09-01 1,575.00 1,645.00 1,570.30 1,626.75 0.0M
2025-08-29 1,535.30 1,590.00 1,525.10 1,559.70 0.0M
2025-08-28 1,631.40 1,649.30 1,502.00 1,552.10 0.0M
2025-08-26 1,587.50 1,661.00 1,587.50 1,623.30 0.0M
2025-08-25 1,401.10 1,650.00 1,401.10 1,587.50 0.0M
2025-08-22 1,340.00 1,424.80 1,320.50 1,407.45 0.0M
2025-08-21 1,292.50 1,345.00 1,292.10 1,331.45 0.0M
2025-08-20 1,300.00 1,300.00 1,264.00 1,292.10 0.0M
2025-08-19 1,320.45 1,349.00 1,260.50 1,286.95 0.0M
2025-08-18 1,349.00 1,390.00 1,315.00 1,320.45 0.0M
2025-08-14 1,369.00 1,379.65 1,325.10 1,339.95 0.0M
2025-08-13 1,269.00 1,374.00 1,269.00 1,339.65 0.0M
2025-08-12 1,450.00 1,520.00 1,325.00 1,335.80 0.0M
2025-08-11 1,339.00 1,449.00 1,339.00 1,424.60 0.0M
2025-08-08 1,421.00 1,421.00 1,315.00 1,319.05 0.0M
2025-08-07 1,270.00 1,432.65 1,270.00 1,378.05 0.1M
2025-08-06 1,192.00 1,215.00 1,175.00 1,193.90 0.0M
2025-08-05 1,171.20 1,220.00 1,145.05 1,176.45 0.0M
2025-08-04 1,151.40 1,178.65 1,151.40 1,171.20 0.0M
2025-08-01 1,145.00 1,185.95 1,145.00 1,157.15 0.0M
2025-07-31 1,194.00 1,194.00 1,145.00 1,158.35 0.0M
2025-07-30 1,184.00 1,184.00 1,160.35 1,161.00 0.0M
2025-07-29 1,163.80 1,188.40 1,160.00 1,175.20 0.0M
2025-07-28 1,173.70 1,198.80 1,160.25 1,163.80 0.0M
2025-07-25 1,210.45 1,231.65 1,191.10 1,204.10 0.0M
2025-07-24 1,170.00 1,244.00 1,170.00 1,210.45 0.0M
2025-07-23 1,163.50 1,175.50 1,150.00 1,166.90 0.0M
2025-07-22 1,134.00 1,185.00 1,112.30 1,163.55 0.0M
2025-07-21 1,166.00 1,190.90 1,112.00 1,117.30 0.0M
2025-07-18 1,165.00 1,199.95 1,155.00 1,161.25 0.0M
2025-07-17 1,195.60 1,218.00 1,160.00 1,171.30 0.0M
2025-07-16 1,199.00 1,202.50 1,147.00 1,189.70 0.0M
2025-07-15 1,277.95 1,277.95 1,180.00 1,186.15 0.0M
2025-07-14 1,251.30 1,268.60 1,250.00 1,257.65 0.0M
2025-07-11 1,273.65 1,281.90 1,250.00 1,258.30 0.0M
2025-07-10 1,283.35 1,288.50 1,253.00 1,273.65 0.0M
2025-07-09 1,270.00 1,314.95 1,270.00 1,277.00 0.0M
2025-07-08 1,264.00 1,299.05 1,251.60 1,268.30 0.0M
2025-07-07 1,232.00 1,279.00 1,232.00 1,263.90 0.0M
2025-07-04 1,285.00 1,304.95 1,247.10 1,252.40 0.0M
2025-07-03 1,305.00 1,325.00 1,271.30 1,283.05 0.0M
2025-07-02 1,316.00 1,333.95 1,288.00 1,298.60 0.0M
2025-07-01 1,353.75 1,353.75 1,310.00 1,320.20 0.0M
2025-06-30 1,343.00 1,380.00 1,300.00 1,356.45 0.0M
2025-06-27 1,388.00 1,408.00 1,325.00 1,330.05 0.0M
2025-06-26 1,351.00 1,425.20 1,322.00 1,381.30 0.0M
2025-06-25 1,075.00 1,264.70 1,065.00 1,264.70 0.0M
2025-06-24 1,053.60 1,084.90 1,050.00 1,053.95 0.0M
2025-06-23 1,065.00 1,065.00 1,030.00 1,051.30 0.0M
2025-06-20 1,084.45 1,093.65 1,040.10 1,066.90 0.0M
2025-06-19 1,085.00 1,100.00 1,046.00 1,079.10 0.0M
2025-06-18 1,000.00 1,093.30 980.50 1,069.40 0.0M
2025-06-17 1,004.00 1,025.00 963.30 977.20 0.0M
2025-06-16 1,012.00 1,019.00 970.00 993.95 0.0M
2025-06-13 985.05 1,013.50 985.00 1,007.00 0.0M
2025-06-12 1,001.00 1,038.50 985.00 1,012.25 0.0M
2025-06-11 1,044.50 1,044.50 997.00 1,012.75 0.0M
2025-06-10 1,036.00 1,047.95 1,005.00 1,025.60 0.0M
2025-06-09 1,047.65 1,070.00 1,013.10 1,034.95 0.0M
2025-06-06 1,058.00 1,058.00 1,040.05 1,047.65 0.0M
2025-06-05 1,051.20 1,064.40 1,037.10 1,045.80 0.0M
2025-06-04 1,085.00 1,090.00 1,035.00 1,046.00 0.0M
2025-06-03 1,136.00 1,136.00 1,072.00 1,075.55 0.0M
2025-06-02 1,082.20 1,126.00 1,075.00 1,094.00 0.0M
2025-05-30 1,130.05 1,148.65 1,104.00 1,107.80 0.0M
2025-05-29 1,161.00 1,174.00 1,102.00 1,130.05 0.0M
2025-05-28 1,190.00 1,199.90 1,072.95 1,150.35 0.0M
2025-05-27 1,300.00 1,313.95 1,266.10 1,289.80 0.0M
2025-05-26 1,293.00 1,322.45 1,275.05 1,308.15 0.0M
2025-05-23 1,253.30 1,304.90 1,253.30 1,292.70 0.0M
2025-05-22 1,250.00 1,285.00 1,245.20 1,271.70 0.0M
2025-05-21 1,275.00 1,287.00 1,245.10 1,271.40 0.0M
2025-05-20 1,274.20 1,287.95 1,240.00 1,247.10 0.0M
2025-05-19 1,324.45 1,324.45 1,270.00 1,274.20 0.0M
2025-05-16 1,278.00 1,280.00 1,235.05 1,265.40 0.0M
2025-05-15 1,250.00 1,299.90 1,225.00 1,254.40 0.0M
2025-05-14 1,299.00 1,299.00 1,230.05 1,242.25 0.0M
2025-05-13 1,250.00 1,295.00 1,243.75 1,270.35 0.0M
2025-05-12 1,250.00 1,274.95 1,215.00 1,254.35 0.0M
2025-05-09 1,085.00 1,199.95 1,070.00 1,185.60 0.0M
2025-05-08 1,126.25 1,170.00 1,057.80 1,086.15 0.0M
2025-05-07 1,135.00 1,144.45 1,101.10 1,126.20 0.0M
2025-05-06 1,170.00 1,190.00 1,132.50 1,134.40 0.0M
2025-05-05 1,178.10 1,208.95 1,178.10 1,182.45 0.0M
2025-05-02 1,208.00 1,208.00 1,172.25 1,189.75 0.0M
2025-04-30 1,206.00 1,229.90 1,168.05 1,176.70 0.0M
2025-04-29 1,215.65 1,230.00 1,185.65 1,220.10 0.0M
2025-04-28 1,203.00 1,225.00 1,178.00 1,186.70 0.0M
2025-04-25 1,268.00 1,268.50 1,177.70 1,204.50 0.0M
2025-04-24 1,284.80 1,293.95 1,265.00 1,267.10 0.0M
2025-04-23 1,305.05 1,327.00 1,267.75 1,284.25 0.0M
2025-04-22 1,300.10 1,328.95 1,300.10 1,304.80 0.0M
2025-04-21 1,288.00 1,330.00 1,263.50 1,300.70 0.0M
2025-04-17 1,308.10 1,331.00 1,282.50 1,310.40 0.0M
2025-04-16 1,293.00 1,325.00 1,275.00 1,307.30 0.0M
2025-04-15 1,300.00 1,318.80 1,270.00 1,293.35 0.0M
2025-04-11 1,398.00 1,398.00 1,250.00 1,260.65 0.0M
2025-04-09 1,243.50 1,243.50 1,180.30 1,231.35 0.0M
2025-04-08 1,250.00 1,250.00 1,200.00 1,243.50 0.0M
2025-04-07 1,200.00 1,249.00 1,056.80 1,200.65 0.0M
2025-04-04 1,311.25 1,358.90 1,275.05 1,308.40 0.0M
2025-04-03 1,362.00 1,362.00 1,271.10 1,310.35 0.0M
2025-04-02 1,418.95 1,418.95 1,256.10 1,362.25 0.0M
2025-04-01 1,437.65 1,479.80 1,400.05 1,421.15 0.0M
2025-03-28 1,414.00 1,490.00 1,314.60 1,386.80 0.0M
2025-03-27 1,258.95 1,460.00 1,251.00 1,366.70 0.0M
2025-03-26 1,209.95 1,273.00 1,209.95 1,248.25 0.0M
2025-03-25 1,269.70 1,270.00 1,151.00 1,182.15 0.0M
2025-03-24 1,151.10 1,289.00 1,122.80 1,235.90 0.0M
2025-03-21 993.00 1,174.35 973.00 1,174.35 0.0M
2025-03-20 972.00 993.85 953.30 978.65 0.0M
2025-03-19 953.05 994.40 953.05 971.20 0.0M
2025-03-18 951.05 965.00 950.00 956.55 0.0M
2025-03-17 970.00 988.00 950.70 951.05 0.0M
2025-03-13 968.25 981.65 951.15 958.90 0.0M
2025-03-12 965.75 985.65 948.00 968.25 0.0M
2025-03-11 975.00 987.95 946.30 965.75 0.0M
2025-03-10 1,005.00 1,028.65 981.00 991.25 0.0M
2025-03-07 1,014.55 1,047.85 983.55 1,004.35 0.0M
2025-03-06 967.60 1,018.00 954.50 1,014.55 0.0M
2025-03-05 939.00 975.00 930.00 967.55 0.0M
2025-03-04 948.95 959.50 912.75 928.35 0.0M
2025-03-03 998.00 998.00 901.25 951.60 0.0M
2025-02-28 985.00 985.00 936.00 952.60 0.0M
2025-02-27 1,019.70 1,023.90 982.00 997.00 0.0M
2025-02-25 1,008.50 1,024.50 971.45 1,008.10 0.0M
2025-02-24 975.00 1,050.10 974.00 1,008.50 0.0M
2025-02-21 959.90 1,019.30 957.00 1,001.75 0.0M
2025-02-20 905.00 959.00 905.00 952.65 0.0M
2025-02-19 935.00 971.95 901.60 910.25 0.0M
2025-02-18 948.70 980.00 920.00 932.85 0.0M
2025-02-17 963.00 998.00 933.00 948.70 0.0M
2025-02-14 1,027.00 1,065.55 960.00 996.15 0.0M
2025-02-13 1,047.00 1,099.00 1,005.60 1,027.00 0.0M
2025-02-12 1,069.00 1,073.95 920.00 1,047.05 0.0M
2025-02-11 1,085.00 1,085.00 1,025.00 1,032.30 0.0M
2025-02-10 1,160.00 1,192.00 1,060.00 1,091.80 0.0M
2025-02-07 1,305.00 1,319.00 1,101.10 1,158.40 0.0M
2025-02-06 1,358.80 1,358.80 1,251.00 1,304.20 0.0M
2025-02-05 1,360.70 1,387.45 1,293.55 1,319.20 0.0M
2025-02-04 1,334.20 1,398.65 1,334.00 1,339.05 0.0M
2025-02-03 1,419.75 1,419.75 1,318.30 1,372.35 0.0M
2025-02-01 1,407.00 1,407.00 1,350.00 1,393.40 0.0M
2025-01-31 1,348.90 1,396.00 1,312.00 1,385.15 0.0M
2025-01-30 1,269.90 1,349.00 1,235.00 1,340.45 0.0M
2025-01-29 1,243.35 1,285.95 1,166.05 1,259.40 0.0M
2025-01-28 1,392.20 1,395.00 1,243.35 1,243.35 0.0M
2025-01-27 1,499.95 1,499.95 1,370.00 1,381.45 0.0M
2025-01-24 1,584.00 1,587.65 1,501.05 1,503.90 0.0M
2025-01-23 1,520.60 1,598.90 1,520.60 1,573.40 0.0M
2025-01-22 1,600.00 1,619.00 1,514.05 1,555.85 0.0M
2025-01-21 1,462.00 1,606.15 1,462.00 1,562.50 0.0M
2025-01-20 1,485.50 1,525.50 1,406.85 1,460.15 0.0M
2025-01-17 1,502.05 1,520.50 1,482.00 1,484.80 0.0M
2025-01-16 1,487.00 1,541.70 1,487.00 1,520.60 0.0M
2025-01-15 1,494.05 1,537.95 1,467.85 1,484.50 0.0M
2025-01-14 1,500.00 1,549.00 1,466.10 1,493.35 0.0M
2025-01-13 1,560.00 1,598.00 1,489.00 1,507.20 0.0M
2025-01-10 1,590.00 1,610.00 1,565.00 1,590.80 0.0M
2025-01-09 1,576.05 1,618.00 1,534.00 1,580.90 0.0M
2025-01-08 1,639.00 1,639.00 1,551.00 1,573.40 0.0M
2025-01-07 1,640.00 1,640.00 1,567.00 1,608.85 0.0M
2025-01-06 1,639.00 1,665.00 1,590.00 1,606.80 0.0M
2025-01-03 1,590.00 1,645.00 1,590.00 1,609.75 0.0M
2025-01-02 1,649.90 1,698.00 1,631.00 1,640.70 0.0M
2025-01-01 1,669.00 1,698.70 1,637.25 1,649.90 0.0M