Price Data Selection & Download
ADC India Communications Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4442 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹2678.35
May 27, 2026
BSE Exchange
Share Price All Time Low
₹48.00
March 09, 2009
BSE Exchange
Highest Volume Trading Day
3,173,651
August 25, 2015 • ₹319.50
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ADCINDIA daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹2394.00 | ₹2394.00 | ₹2306.10 | ₹2307.05 | 576 |
| 2026-07-02 | ₹2336.10 | ₹2350.90 | ₹2336.10 | ₹2350.15 | 822 |
| 2026-07-01 | ₹2325.00 | ₹2336.00 | ₹2325.00 | ₹2336.00 | 714 |
| 2026-06-30 | ₹2367.20 | ₹2367.20 | ₹2367.20 | ₹2367.20 | 1,392 |
| 2026-06-29 | ₹2415.50 | ₹2416.00 | ₹2415.50 | ₹2415.50 | 511 |
| 2026-06-25 | ₹2466.10 | ₹2466.10 | ₹2457.65 | ₹2464.75 | 1,495 |
| 2026-06-24 | ₹2417.75 | ₹2417.75 | ₹2417.75 | ₹2417.75 | 886 |
| 2026-06-23 | ₹2326.00 | ₹2370.35 | ₹2326.00 | ₹2370.35 | 743 |
| 2026-06-22 | ₹2234.05 | ₹2323.90 | ₹2234.05 | ₹2323.90 | 1,473 |
| 2026-06-19 | ₹2278.35 | ₹2278.35 | ₹2278.35 | ₹2278.35 | 2,010 |
| 2026-06-18 | ₹2335.05 | ₹2335.05 | ₹2324.80 | ₹2324.80 | 2,394 |
| 2026-06-17 | ₹2372.20 | ₹2372.20 | ₹2372.20 | ₹2372.20 | 1,136 |
| 2026-06-16 | ₹2420.60 | ₹2420.60 | ₹2420.60 | ₹2420.60 | 1,180 |
| 2026-06-15 | ₹2474.95 | ₹2481.00 | ₹2470.00 | ₹2470.00 | 2,873 |
| 2026-06-12 | ₹2385.10 | ₹2432.80 | ₹2385.10 | ₹2432.80 | 3,655 |
| 2026-06-11 | ₹2381.05 | ₹2385.10 | ₹2381.05 | ₹2385.10 | 2,903 |
| 2026-06-10 | ₹2551.15 | ₹2595.00 | ₹2423.60 | ₹2429.60 | 4,093 |
| 2026-06-09 | ₹2475.00 | ₹2599.00 | ₹2378.05 | ₹2551.15 | 4,396 |
| 2026-06-08 | ₹2425.00 | ₹2529.00 | ₹2324.00 | ₹2489.15 | 4,302 |
| 2026-06-05 | ₹2374.95 | ₹2502.00 | ₹2331.00 | ₹2446.05 | 3,155 |
| 2026-06-04 | ₹2339.95 | ₹2403.95 | ₹2289.00 | ₹2397.45 | 5,704 |
| 2026-06-03 | ₹2135.00 | ₹2289.50 | ₹2133.00 | ₹2289.50 | 5,719 |
| 2026-06-02 | ₹2248.50 | ₹2290.00 | ₹2135.40 | ₹2180.50 | 4,417 |
| 2026-06-01 | ₹2400.00 | ₹2412.00 | ₹2221.45 | ₹2247.75 | 4,964 |
| 2026-05-29 | ₹2519.95 | ₹2519.95 | ₹2338.35 | ₹2338.35 | 3,316 |
| 2026-05-27 | ₹2678.35 | ₹2678.35 | ₹2423.35 | ₹2461.40 | 14,769 |
| 2026-05-26 | ₹2550.85 | ₹2550.85 | ₹2550.85 | ₹2550.85 | 6,309 |
| 2026-05-25 | ₹2340.00 | ₹2429.40 | ₹2315.00 | ₹2429.40 | 2,719 |
| 2026-05-22 | ₹2100.00 | ₹2349.00 | ₹2089.50 | ₹2313.75 | 6,672 |
| 2026-05-21 | ₹2127.95 | ₹2260.00 | ₹2055.00 | ₹2122.45 | 9,212 |
| 2026-05-20 | ₹2230.00 | ₹2230.00 | ₹2073.30 | ₹2126.55 | 8,052 |
| 2026-05-19 | ₹2440.00 | ₹2440.00 | ₹2208.00 | ₹2235.70 | 6,837 |
| 2026-05-18 | ₹2493.00 | ₹2493.00 | ₹2318.25 | ₹2445.75 | 13,681 |
| 2026-05-15 | ₹2350.00 | ₹2483.20 | ₹2350.00 | ₹2387.10 | 11,550 |
| 2026-05-14 | ₹2300.00 | ₹2374.00 | ₹2222.00 | ₹2343.30 | 9,611 |
| 2026-05-13 | ₹2170.65 | ₹2349.00 | ₹2170.65 | ₹2285.80 | 8,254 |
| 2026-05-12 | ₹2240.00 | ₹2294.00 | ₹2149.95 | ₹2208.65 | 9,621 |
| 2026-05-11 | ₹2122.50 | ₹2400.00 | ₹1971.50 | ₹2241.35 | 24,962 |
| 2026-05-08 | ₹2000.10 | ₹2140.00 | ₹1901.00 | ₹2122.50 | 13,281 |
| 2026-05-07 | ₹1841.15 | ₹2050.00 | ₹1823.30 | ₹2025.00 | 17,524 |
| 2026-05-06 | ₹1685.10 | ₹1825.00 | ₹1685.10 | ₹1805.05 | 8,783 |
| 2026-05-05 | ₹1705.00 | ₹1750.00 | ₹1659.10 | ₹1701.10 | 3,202 |
| 2026-05-04 | ₹1649.95 | ₹1734.40 | ₹1648.00 | ₹1696.55 | 2,611 |
| 2026-04-30 | ₹1631.95 | ₹1657.90 | ₹1600.00 | ₹1631.45 | 863 |
| 2026-04-29 | ₹1629.90 | ₹1655.45 | ₹1613.65 | ₹1632.75 | 1,204 |
| 2026-04-28 | ₹1685.30 | ₹1700.00 | ₹1593.00 | ₹1646.90 | 5,170 |
| 2026-04-27 | ₹1649.00 | ₹1794.40 | ₹1590.00 | ₹1685.20 | 10,179 |
| 2026-04-24 | ₹1602.05 | ₹1645.00 | ₹1585.35 | ₹1610.15 | 2,200 |
| 2026-04-23 | ₹1575.90 | ₹1649.70 | ₹1574.95 | ₹1593.60 | 1,163 |
| 2026-04-22 | ₹1598.85 | ₹1611.00 | ₹1576.05 | ₹1592.15 | 620 |
| 2026-04-21 | ₹1608.40 | ₹1648.00 | ₹1583.10 | ₹1598.85 | 2,377 |
| 2026-04-20 | ₹1615.00 | ₹1650.00 | ₹1592.00 | ₹1616.45 | 1,972 |
| 2026-04-17 | ₹1598.00 | ₹1655.00 | ₹1536.10 | ₹1589.80 | 3,484 |
| 2026-04-16 | ₹1618.05 | ₹1674.80 | ₹1550.00 | ₹1579.50 | 3,422 |
| 2026-04-15 | ₹1675.00 | ₹1795.00 | ₹1551.00 | ₹1618.05 | 9,071 |
| 2026-04-13 | ₹1417.00 | ₹1699.00 | ₹1417.00 | ₹1617.25 | 17,234 |
| 2026-04-10 | ₹1310.00 | ₹1468.00 | ₹1262.30 | ₹1417.00 | 6,115 |
| 2026-04-09 | ₹1248.15 | ₹1313.00 | ₹1240.70 | ₹1300.15 | 2,711 |
| 2026-04-08 | ₹1259.40 | ₹1287.85 | ₹1238.00 | ₹1248.10 | 3,389 |
| 2026-04-07 | ₹1234.30 | ₹1267.00 | ₹1234.30 | ₹1240.30 | 715 |
| 2026-04-06 | ₹1249.00 | ₹1278.00 | ₹1211.15 | ₹1252.25 | 13,471 |
| 2026-04-02 | ₹1230.00 | ₹1230.00 | ₹1215.00 | ₹1228.10 | 1,612 |
| 2026-04-01 | ₹1205.30 | ₹1232.95 | ₹1205.00 | ₹1216.30 | 2,570 |
| 2026-03-30 | ₹1199.80 | ₹1230.00 | ₹1199.80 | ₹1204.25 | 3,766 |
| 2026-03-27 | ₹1240.00 | ₹1257.75 | ₹1200.10 | ₹1202.50 | 2,000 |
| 2026-03-25 | ₹1261.95 | ₹1273.85 | ₹1230.00 | ₹1241.25 | 2,264 |
| 2026-03-24 | ₹1247.40 | ₹1280.00 | ₹1225.00 | ₹1273.80 | 4,504 |
| 2026-03-23 | ₹1226.00 | ₹1250.00 | ₹1210.00 | ₹1212.80 | 3,856 |
| 2026-03-20 | ₹1269.90 | ₹1269.90 | ₹1227.00 | ₹1234.80 | 1,194 |
| 2026-03-19 | ₹1232.25 | ₹1280.00 | ₹1222.50 | ₹1239.60 | 560 |
| 2026-03-18 | ₹1234.55 | ₹1243.00 | ₹1212.35 | ₹1237.25 | 1,791 |
| 2026-03-17 | ₹1220.00 | ₹1239.00 | ₹1213.45 | ₹1232.40 | 860 |
| 2026-03-16 | ₹1319.95 | ₹1319.95 | ₹1180.00 | ₹1221.60 | 5,065 |
| 2026-03-13 | ₹1305.00 | ₹1305.00 | ₹1225.00 | ₹1248.95 | 1,689 |
| 2026-03-12 | ₹1291.65 | ₹1308.65 | ₹1280.00 | ₹1299.20 | 668 |
| 2026-03-11 | ₹1299.00 | ₹1315.90 | ₹1291.00 | ₹1298.90 | 3,023 |
| 2026-03-10 | ₹1280.05 | ₹1313.75 | ₹1280.00 | ₹1299.00 | 279 |
| 2026-03-09 | ₹1270.00 | ₹1304.45 | ₹1270.00 | ₹1277.80 | 724 |
| 2026-03-06 | ₹1305.70 | ₹1338.50 | ₹1281.00 | ₹1290.70 | 715 |
| 2026-03-05 | ₹1286.40 | ₹1323.95 | ₹1280.00 | ₹1299.25 | 353 |
| 2026-03-04 | ₹1303.20 | ₹1303.20 | ₹1263.35 | ₹1286.35 | 837 |
| 2026-03-02 | ₹1280.00 | ₹1321.55 | ₹1278.00 | ₹1303.20 | 1,759 |
| 2026-02-27 | ₹1347.00 | ₹1347.55 | ₹1322.00 | ₹1329.35 | 1,469 |
| 2026-02-26 | ₹1378.00 | ₹1378.00 | ₹1333.70 | ₹1342.30 | 2,087 |
| 2026-02-25 | ₹1320.00 | ₹1350.00 | ₹1291.65 | ₹1331.35 | 1,444 |
| 2026-02-24 | ₹1320.60 | ₹1320.60 | ₹1280.60 | ₹1290.40 | 1,787 |
| 2026-02-23 | ₹1282.95 | ₹1348.60 | ₹1273.30 | ₹1320.60 | 815 |
| 2026-02-20 | ₹1300.85 | ₹1328.55 | ₹1282.05 | ₹1287.20 | 410 |
| 2026-02-19 | ₹1299.60 | ₹1319.45 | ₹1292.45 | ₹1300.85 | 962 |
| 2026-02-18 | ₹1285.20 | ₹1324.40 | ₹1272.15 | ₹1299.60 | 663 |
| 2026-02-17 | ₹1310.45 | ₹1338.50 | ₹1285.00 | ₹1294.65 | 842 |
| 2026-02-16 | ₹1349.00 | ₹1349.00 | ₹1300.00 | ₹1303.95 | 2,038 |
| 2026-02-13 | ₹1370.00 | ₹1370.00 | ₹1331.00 | ₹1335.90 | 997 |
| 2026-02-12 | ₹1388.05 | ₹1398.75 | ₹1340.00 | ₹1359.50 | 1,161 |
| 2026-02-11 | ₹1500.00 | ₹1500.00 | ₹1322.00 | ₹1388.05 | 1,914 |
| 2026-02-10 | ₹1382.00 | ₹1585.00 | ₹1350.00 | ₹1463.40 | 3,603 |
| 2026-02-09 | ₹1325.00 | ₹1365.00 | ₹1310.00 | ₹1363.65 | 1,007 |
| 2026-02-06 | ₹1335.60 | ₹1357.45 | ₹1305.00 | ₹1314.90 | 955 |
| 2026-02-05 | ₹1339.95 | ₹1340.00 | ₹1303.10 | ₹1335.60 | 251 |
| 2026-02-04 | ₹1358.00 | ₹1358.00 | ₹1300.00 | ₹1341.80 | 1,415 |
| 2026-02-03 | ₹1379.65 | ₹1489.95 | ₹1350.65 | ₹1361.30 | 2,069 |
| 2026-02-02 | ₹1347.30 | ₹1385.95 | ₹1340.00 | ₹1376.30 | 606 |
| 2026-02-01 | ₹1356.00 | ₹1399.00 | ₹1333.00 | ₹1347.30 | 788 |
| 2026-01-30 | ₹1379.85 | ₹1379.85 | ₹1351.05 | ₹1356.15 | 589 |
| 2026-01-29 | ₹1362.25 | ₹1379.85 | ₹1326.00 | ₹1372.70 | 342 |
| 2026-01-28 | ₹1332.10 | ₹1420.00 | ₹1332.10 | ₹1362.25 | 821 |
| 2026-01-27 | ₹1377.70 | ₹1377.70 | ₹1305.90 | ₹1325.50 | 1,553 |
| 2026-01-23 | ₹1425.00 | ₹1460.00 | ₹1369.00 | ₹1375.60 | 1,274 |
| 2026-01-22 | ₹1365.00 | ₹1430.00 | ₹1365.00 | ₹1414.70 | 1,070 |
| 2026-01-21 | ₹1360.00 | ₹1370.00 | ₹1315.20 | ₹1367.35 | 1,858 |
| 2026-01-20 | ₹1360.00 | ₹1362.95 | ₹1278.00 | ₹1355.95 | 2,169 |
| 2026-01-19 | ₹1492.00 | ₹1492.00 | ₹1313.50 | ₹1362.05 | 3,600 |
| 2026-01-16 | ₹1600.00 | ₹1600.00 | ₹1413.30 | ₹1482.35 | 3,986 |
| 2026-01-14 | ₹1405.00 | ₹1414.70 | ₹1370.00 | ₹1404.95 | 974 |
| 2026-01-13 | ₹1300.00 | ₹1459.80 | ₹1300.00 | ₹1404.40 | 3,618 |
| 2026-01-12 | ₹1318.00 | ₹1319.00 | ₹1260.00 | ₹1275.80 | 2,050 |
| 2026-01-09 | ₹1349.00 | ₹1349.00 | ₹1281.10 | ₹1313.20 | 1,340 |
| 2026-01-08 | ₹1351.00 | ₹1388.00 | ₹1305.00 | ₹1316.70 | 2,224 |
| 2026-01-07 | ₹1450.00 | ₹1450.00 | ₹1364.00 | ₹1371.05 | 2,368 |
| 2026-01-06 | ₹1510.00 | ₹1510.00 | ₹1420.30 | ₹1457.10 | 1,180 |
| 2026-01-05 | ₹1525.00 | ₹1529.95 | ₹1450.00 | ₹1515.65 | 1,521 |
| 2026-01-02 | ₹1446.00 | ₹1525.00 | ₹1415.20 | ₹1520.30 | 4,803 |
| 2026-01-01 | ₹1425.00 | ₹1425.00 | ₹1393.70 | ₹1406.00 | 638 |
ADC India Communications Share Price Performance Analysis (Jan 2008 - Jul 2026)
ADCINDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+64.09%
₹1406.00 → ₹2307.05
Year to Date
Price Volatility
27.66%
Medium Volatility
Year to Date
Average Daily Volume
3,522
Year to Date Average
BSE Exchange
ADC India Communications Share Price History – Frequently Asked Questions
Common questions about ADCINDIA historical data and records. For live price, key ratios and fundamentals, see ADC India Communications share price chart.
What is the all-time high share price of ADC India Communications (ADCINDIA)?
The all-time high share price of ADC India Communications was ₹2678.35 recorded on May 27, 2026 on the BSE exchange.
What is the all-time low share price of ADC India Communications (ADCINDIA)?
The all-time low share price of ADC India Communications was ₹48.0 recorded on March 09, 2009 on the BSE exchange.
How can I download ADCINDIA historical share price data?
You can download ADC India Communications historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADCINDIA shares?
The highest trading volume day for ADC India Communications was 3,173,651 shares traded on August 25, 2015 on the BSE exchange, with share price at ₹319.5.