FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Adcon Capital Services LtdIndustry : Finance & Investments
BSE Code:539506 P/E (TTM) :6.14
ISIN Demat:INE805Q01028 Div & Yield %:0 EPS (TTM) :0.07
Book Value (RS) :1.1474555 Market Cap (Rs Cr.):8.53 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
02-Apr-26 0.43 0.44 0.41 0.43 312428.00 220.00 133939.00 8.53 73319.55
01-Apr-26 0.41 0.43 0.41 0.43 238484.00 230.00 101398.00 8.53 73134.32
30-Mar-26 0.43 0.43 0.41 0.41 400306.00 262.00 168294.00 8.13 71947.55
27-Mar-26 0.44 0.45 0.42 0.43 2467315.00 280.00 1076239.00 8.53 73583.22
25-Mar-26 0.42 0.44 0.41 0.44 262677.00 228.00 113805.00 8.73 75273.45
24-Mar-26 0.41 0.42 0.40 0.42 375802.00 220.00 154987.00 8.33 74068.45
23-Mar-26 0.43 0.43 0.41 0.41 330378.00 299.00 137340.00 8.13 72696.39
20-Mar-26 0.44 0.45 0.42 0.43 303056.00 165.00 131274.00 8.53 74532.96
19-Mar-26 0.44 0.45 0.42 0.44 353438.00 203.00 155068.00 8.73 74207.24
18-Mar-26 0.43 0.44 0.42 0.44 516117.00 219.00 221739.00 8.73 76704.13
1 2 
Thursday, April 2, 2026
Adani Ports1377.30(-0.57)%
      
Asian Paints2169.35(-2.46)%
      
Axis Bank1198.15(0.44)%
      
Bajaj Finance826.40(1.13)%
      
Bajaj Finserv1640.65(-0.43)%
      
Bharat Electro..421.50(0.64)%
      
Bharti Airtel1789.55(0.42)%
      
Eternal231.65(-2.13)%
      
HCL Technologi..1401.85(3.47)%
      
HDFC Bank751.10(1.21)%
      
Hind. Unilever2065.00(0.03)%
      
ICICI Bank1216.05(0.29)%
      
Infosys1300.45(1.90)%
      
Interglobe Avi..4194.10(0.32)%
      
ITC292.85(0.50)%
      
Kotak Mah. Ban..358.15(0.59)%
      
Larsen & Toubr..3613.75(0.17)%
      
M & M3011.65(-0.64)%
      
Maruti Suzuki12632.25(0.99)%
      
NTPC360.00(-1.33)%
      
Power Grid Cor..289.85(-1.02)%
      
Reliance Indus..1350.85(-1.31)%
      
SBI1019.45(0.15)%
      
Sun Pharma.Ind..1694.65(-1.96)%
      
Tata Steel194.05(-0.33)%
      
TCS2451.65(1.80)%
      
Tech Mahindra1441.50(2.67)%
      
Titan Company4097.75(0.85)%
      
Trent3553.50(0.80)%
      
UltraTech Cem.10626.70(-0.81)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)