Price Data Selection & Download
Adcon Capital Services Share Price All Time Records & Statistics (Jan 2016 - Jun 2026)
1301 daily OHLCV records on BSE from Jan. 2016 to June 2026. Compare with ADCON fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹5.79
January 23, 2023
BSE Exchange
Share Price All Time Low
₹0.30
February 09, 2021
BSE Exchange
Highest Volume Trading Day
23,998,467
October 28, 2025 • ₹0.96
BSE Exchange
Share Price History Data (Jan 2016 - Jun 2026)
ADCON daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.52 | 199,270 |
| 2026-06-02 | ₹0.52 | ₹0.54 | ₹0.50 | ₹0.53 | 147,087 |
| 2026-06-01 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.52 | 157,502 |
| 2026-05-29 | ₹0.50 | ₹0.53 | ₹0.49 | ₹0.50 | 505,763 |
| 2026-05-27 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.50 | 506,482 |
| 2026-05-26 | ₹0.51 | ₹0.52 | ₹0.49 | ₹0.52 | 366,718 |
| 2026-05-25 | ₹0.51 | ₹0.55 | ₹0.49 | ₹0.49 | 410,250 |
| 2026-05-22 | ₹0.51 | ₹0.54 | ₹0.49 | ₹0.51 | 421,225 |
| 2026-05-21 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.51 | 174,718 |
| 2026-05-20 | ₹0.52 | ₹0.54 | ₹0.49 | ₹0.50 | 381,605 |
| 2026-05-19 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.53 | 169,507 |
| 2026-05-18 | ₹0.53 | ₹0.56 | ₹0.52 | ₹0.54 | 229,257 |
| 2026-05-15 | ₹0.56 | ₹0.56 | ₹0.53 | ₹0.55 | 255,233 |
| 2026-05-14 | ₹0.57 | ₹0.58 | ₹0.53 | ₹0.53 | 441,732 |
| 2026-05-13 | ₹0.56 | ₹0.57 | ₹0.54 | ₹0.55 | 264,073 |
| 2026-05-12 | ₹0.60 | ₹0.62 | ₹0.55 | ₹0.55 | 968,548 |
| 2026-05-11 | ₹0.59 | ₹0.60 | ₹0.54 | ₹0.59 | 2,018,731 |
| 2026-05-08 | ₹0.50 | ₹0.55 | ₹0.50 | ₹0.55 | 1,363,814 |
| 2026-05-07 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.50 | 270,862 |
| 2026-05-06 | ₹0.49 | ₹0.50 | ₹0.47 | ₹0.49 | 288,639 |
| 2026-05-05 | ₹0.47 | ₹0.49 | ₹0.47 | ₹0.49 | 260,861 |
| 2026-05-04 | ₹0.49 | ₹0.50 | ₹0.47 | ₹0.49 | 241,066 |
| 2026-04-30 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 112,585 |
| 2026-04-29 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 437,256 |
| 2026-04-28 | ₹0.49 | ₹0.51 | ₹0.48 | ₹0.50 | 354,543 |
| 2026-04-27 | ₹0.47 | ₹0.49 | ₹0.46 | ₹0.49 | 266,818 |
| 2026-04-24 | ₹0.46 | ₹0.48 | ₹0.46 | ₹0.47 | 131,942 |
| 2026-04-23 | ₹0.49 | ₹0.49 | ₹0.45 | ₹0.47 | 414,091 |
| 2026-04-22 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.48 | 478,033 |
| 2026-04-21 | ₹0.49 | ₹0.50 | ₹0.47 | ₹0.49 | 354,166 |
| 2026-04-20 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 442,290 |
| 2026-04-17 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.48 | 447,291 |
| 2026-04-16 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.48 | 398,691 |
| 2026-04-15 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.47 | 482,582 |
| 2026-04-13 | ₹0.47 | ₹0.48 | ₹0.44 | ₹0.47 | 554,677 |
| 2026-04-10 | ₹0.45 | ₹0.47 | ₹0.45 | ₹0.47 | 294,924 |
| 2026-04-09 | ₹0.45 | ₹0.46 | ₹0.44 | ₹0.45 | 307,053 |
| 2026-04-08 | ₹0.45 | ₹0.47 | ₹0.44 | ₹0.46 | 431,115 |
| 2026-04-07 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.44 | 335,450 |
| 2026-04-06 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.42 | 205,759 |
| 2026-04-02 | ₹0.43 | ₹0.44 | ₹0.41 | ₹0.43 | 312,428 |
| 2026-04-01 | ₹0.41 | ₹0.43 | ₹0.41 | ₹0.43 | 238,484 |
| 2026-03-30 | ₹0.43 | ₹0.43 | ₹0.41 | ₹0.41 | 400,306 |
| 2026-03-27 | ₹0.44 | ₹0.45 | ₹0.42 | ₹0.43 | 2,467,315 |
| 2026-03-25 | ₹0.42 | ₹0.44 | ₹0.41 | ₹0.44 | 262,677 |
| 2026-03-24 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.42 | 375,802 |
| 2026-03-23 | ₹0.43 | ₹0.43 | ₹0.41 | ₹0.41 | 330,378 |
| 2026-03-20 | ₹0.44 | ₹0.45 | ₹0.42 | ₹0.43 | 303,056 |
| 2026-03-19 | ₹0.44 | ₹0.45 | ₹0.42 | ₹0.44 | 353,438 |
| 2026-03-18 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.44 | 516,117 |
| 2026-03-17 | ₹0.42 | ₹0.44 | ₹0.42 | ₹0.42 | 402,684 |
| 2026-03-16 | ₹0.43 | ₹0.43 | ₹0.40 | ₹0.42 | 498,033 |
| 2026-03-13 | ₹0.43 | ₹0.45 | ₹0.42 | ₹0.42 | 405,807 |
| 2026-03-12 | ₹0.43 | ₹0.45 | ₹0.43 | ₹0.44 | 461,893 |
| 2026-03-11 | ₹0.46 | ₹0.47 | ₹0.44 | ₹0.44 | 608,151 |
| 2026-03-10 | ₹0.44 | ₹0.46 | ₹0.43 | ₹0.46 | 940,712 |
| 2026-03-09 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.44 | 299,069 |
| 2026-03-06 | ₹0.46 | ₹0.46 | ₹0.43 | ₹0.43 | 351,805 |
| 2026-03-05 | ₹0.46 | ₹0.46 | ₹0.43 | ₹0.45 | 530,441 |
| 2026-03-04 | ₹0.43 | ₹0.44 | ₹0.41 | ₹0.44 | 638,554 |
| 2026-03-02 | ₹0.44 | ₹0.44 | ₹0.41 | ₹0.43 | 571,583 |
| 2026-02-27 | ₹0.42 | ₹0.45 | ₹0.42 | ₹0.43 | 472,932 |
| 2026-02-26 | ₹0.42 | ₹0.43 | ₹0.40 | ₹0.43 | 1,838,487 |
| 2026-02-25 | ₹0.43 | ₹0.43 | ₹0.40 | ₹0.41 | 1,288,331 |
| 2026-02-24 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.42 | 785,370 |
| 2026-02-23 | ₹0.47 | ₹0.47 | ₹0.44 | ₹0.44 | 1,045,938 |
| 2026-02-20 | ₹0.48 | ₹0.48 | ₹0.45 | ₹0.46 | 1,226,364 |
| 2026-02-19 | ₹0.49 | ₹0.50 | ₹0.47 | ₹0.47 | 544,669 |
| 2026-02-18 | ₹0.49 | ₹0.50 | ₹0.47 | ₹0.49 | 582,371 |
| 2026-02-17 | ₹0.46 | ₹0.49 | ₹0.46 | ₹0.48 | 348,002 |
| 2026-02-16 | ₹0.51 | ₹0.51 | ₹0.48 | ₹0.48 | 1,153,726 |
| 2026-02-13 | ₹0.50 | ₹0.51 | ₹0.50 | ₹0.50 | 486,611 |
| 2026-02-12 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.52 | 830,670 |
| 2026-02-11 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.54 | 555,816 |
| 2026-02-10 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.52 | 859,450 |
| 2026-02-09 | ₹0.48 | ₹0.50 | ₹0.46 | ₹0.50 | 2,862,635 |
| 2026-02-06 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 2,115,119 |
| 2026-02-05 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.50 | 1,651,892 |
| 2026-02-04 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.52 | 2,180,296 |
| 2026-02-03 | ₹0.56 | ₹0.57 | ₹0.54 | ₹0.54 | 1,552,283 |
| 2026-02-02 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.56 | 378,869 |
| 2026-02-01 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.58 | 179,569 |
| 2026-01-30 | ₹0.56 | ₹0.58 | ₹0.56 | ₹0.57 | 227,820 |
| 2026-01-29 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.56 | 255,801 |
| 2026-01-28 | ₹0.58 | ₹0.59 | ₹0.56 | ₹0.57 | 309,146 |
| 2026-01-27 | ₹0.58 | ₹0.60 | ₹0.57 | ₹0.58 | 249,014 |
| 2026-01-23 | ₹0.61 | ₹0.62 | ₹0.58 | ₹0.58 | 809,584 |
| 2026-01-22 | ₹0.59 | ₹0.61 | ₹0.59 | ₹0.61 | 317,727 |
| 2026-01-21 | ₹0.61 | ₹0.61 | ₹0.57 | ₹0.59 | 527,953 |
| 2026-01-20 | ₹0.62 | ₹0.62 | ₹0.59 | ₹0.60 | 488,136 |
| 2026-01-19 | ₹0.59 | ₹0.62 | ₹0.59 | ₹0.61 | 350,143 |
| 2026-01-16 | ₹0.61 | ₹0.62 | ₹0.59 | ₹0.60 | 449,892 |
| 2026-01-14 | ₹0.62 | ₹0.64 | ₹0.61 | ₹0.61 | 1,787,252 |
| 2026-01-13 | ₹0.63 | ₹0.64 | ₹0.62 | ₹0.62 | 446,395 |
| 2026-01-12 | ₹0.63 | ₹0.65 | ₹0.63 | ₹0.63 | 700,921 |
| 2026-01-09 | ₹0.63 | ₹0.64 | ₹0.62 | ₹0.63 | 264,190 |
| 2026-01-08 | ₹0.65 | ₹0.65 | ₹0.63 | ₹0.63 | 467,270 |
| 2026-01-07 | ₹0.63 | ₹0.65 | ₹0.63 | ₹0.64 | 458,413 |
| 2026-01-06 | ₹0.65 | ₹0.66 | ₹0.63 | ₹0.64 | 283,749 |
| 2026-01-05 | ₹0.64 | ₹0.65 | ₹0.63 | ₹0.64 | 279,700 |
| 2026-01-02 | ₹0.64 | ₹0.66 | ₹0.63 | ₹0.64 | 548,533 |
| 2026-01-01 | ₹0.64 | ₹0.65 | ₹0.63 | ₹0.64 | 209,460 |
Adcon Capital Services Share Price Performance Analysis (Jan 2016 - Jun 2026)
ADCON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.75%
₹0.64 → ₹0.52
Year to Date
Price Volatility
13.05%
Low Volatility
Year to Date
Average Daily Volume
589,524
Year to Date Average
BSE Exchange
Adcon Capital Services Share Price History – Frequently Asked Questions
Common questions about ADCON historical data and records. For live price, key ratios and fundamentals, see ADCON stock price BSE.
What is the all-time high share price of Adcon Capital Services (ADCON)?
The all-time high share price of Adcon Capital Services was ₹5.79 recorded on January 23, 2023 on the BSE exchange.
What is the all-time low share price of Adcon Capital Services (ADCON)?
The all-time low share price of Adcon Capital Services was ₹0.3 recorded on February 09, 2021 on the BSE exchange.
How can I download ADCON historical share price data?
You can download Adcon Capital Services 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 ADCON shares?
The highest trading volume day for Adcon Capital Services was 23,998,467 shares traded on October 28, 2025 on the BSE exchange, with share price at ₹0.96.