Adcon Capital Services Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Adcon Capital Services Limited MCap (aprox)
14 Crores		 Symbol :
539506		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-8.5% -25.9% -33.8% -46.9% -31.7% -51.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 0.43 0 472.93k 0.0%
26-02-26 Thu 0.43 0.02 1.84m 4.9% Data Update : 8 PM
25-02-26 Wed 0.41 -0.01 1.29m -2.4% 27-02-26 : 0.43
24-02-26 Tue 0.42 -0.02 785.37k -4.6%
23-02-26 Mon 0.44 -0.02 1.05m -4.3% Compared to  :
 19-02-26
0.47
20-02-26 Fri 0.46 -0.01 1.23m -2.1%
19-02-26 Thu 0.47 -0.02 544.67k -4.1% 7 Days %
18-02-26 Wed 0.49 0.01 582.37k 2.1% -8.5%
17-02-26 Tue 0.48 0 348k 0.0%  
16-02-26 Mon 0.48 -0.02 1.15m -4.0% Compared to  :
 27-01-26
0.58
13-02-26 Fri 0.5 -0.02 486.61k -3.8%
12-02-26 Thu 0.52 -0.02 830.67k -3.7% 1 Month %
11-02-26 Wed 0.54 0.02 555.82k 3.8% -25.9%
10-02-26 Tue 0.52 0.02 859.45k 4.0% .
09-02-26 Mon 0.5 0.02 2.86m 4.2% Compared to  :
 26-12-25
0.65
06-02-26 Fri 0.48 -0.02 2.12m -4.0%
05-02-26 Thu 0.5 -0.02 1.65m -3.8% 2 Months %
04-02-26 Wed 0.52 -0.02 2.18m -3.7% -33.8%
03-02-26 Tue 0.54 -0.02 1.55m -3.6%  
02-02-26 Mon 0.56 -0.02 378.87k -3.4% Compared to  :
 27-11-25
0.81
01-02-26 Sun 0.58 0.01 179.57k 1.8%
30-01-26 Fri 0.57 0.01 227.82k 1.8% 3 Months %
29-01-26 Thu 0.56 -0.01 255.8k -1.8% -46.9%
28-01-26 Wed 0.57 -0.01 309.15k -1.7%  
27-01-26 Tue 0.58 0 249.01k 0.0% Compared to  :
 26-08-25
0.63
23-01-26 Fri 0.58 -0.03 809.58k -4.9%
22-01-26 Thu 0.61 0.02 317.73k 3.4% 6 Months %
21-01-26 Wed 0.59 -0.01 527.95k -1.7% -31.7%
20-01-26 Tue 0.6 -0.01 488.14k -1.6%  
19-01-26 Mon 0.61 0.01 350.14k 1.7% Compared to  :
 27-02-25
0.88
16-01-26 Fri 0.6 -0.01 449.89k -1.6%
14-01-26 Wed 0.61 -0.01 1.79m -1.6% 1 year %
13-01-26 Tue 0.62 -0.01 446.4k -1.6% -51.1%
12-01-26 Mon 0.63 0 700.92k 0.0%  
09-01-26 Fri 0.63 0 264.19k 0.0%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 0.63 -0.01 467.27k -1.6%
07-01-26 Wed 0.64 0 458.41k 0.0%
06-01-26 Tue 0.64 0 283.75k 0.0%
05-01-26 Mon 0.64 0 279.7k 0.0%
02-01-26 Fri 0.64 0 548.53k 0.0%
01-01-26 Thu 0.64 0 209.46k 0.0%
31-12-25 Wed 0.64 0.01 161.09k 1.6%
30-12-25 Tue 0.63 -0.01 99.92k -1.6%
29-12-25 Mon 0.64 -0.01 602.98k -1.5%
26-12-25 Fri 0.65 -0.01 511.63k -1.5%
24-12-25 Wed 0.66 0.01 550.24k 1.5%
23-12-25 Tue 0.65 -0.01 463.2k -1.5%
22-12-25 Mon 0.66 0.02 509.37k 3.1%
19-12-25 Fri 0.64 -0.01 149.94k -1.5%
18-12-25 Thu 0.65 0 480.92k 0.0%
17-12-25 Wed 0.65 0.01 357.35k 1.6%
16-12-25 Tue 0.64 0 492.94k 0.0%
15-12-25 Mon 0.64 0.03 607.41k 4.9%
12-12-25 Fri 0.61 -0.02 1.02m -3.2%
11-12-25 Thu 0.63 -0.01 675.64k -1.6%
10-12-25 Wed 0.64 0.01 2.18m 1.6%
09-12-25 Tue 0.63 -0.03 1.09m -4.5%
08-12-25 Mon 0.66 -0.03 1.43m -4.3%
05-12-25 Fri 0.69 -0.03 1.2m -4.2%
04-12-25 Thu 0.72 0 878.94k 0.0%
03-12-25 Wed 0.72 -0.03 435.89k -4.0%
02-12-25 Tue 0.75 -0.03 598.16k -3.8%
01-12-25 Mon 0.78 -0.04 603.29k -4.9%
28-11-25 Fri 0.82 0.01 883.22k 1.2%
27-11-25 Thu 0.81 0 895.76k 0.0%
26-11-25 Wed 0.81 -0.03 1.08m -3.6%
25-11-25 Tue 0.84 -0.04 563.56k -4.5%
24-11-25 Mon 0.88 -0.03 1.04m -3.3%
21-11-25 Fri 0.91 0 901.37k 0.0%
20-11-25 Thu 0.91 0.01 906.93k 1.1%
19-11-25 Wed 0.9 -0.04 1.18m -4.3%
18-11-25 Tue 0.94 0.04 4.54m 4.4%
17-11-25 Mon 0.9 0.03 3.57m 3.4%  
14-11-25 Fri 0.87 0.02 795.23k 2.4%  
13-11-25 Thu 0.85 0.04 1.46m 4.9%  
12-11-25 Wed 0.81 0.03 1.2m 3.8%  
11-11-25 Tue 0.78 0.03 500.19k 4.0%  
10-11-25 Mon 0.75 -0.02 1.01m -2.6%  
07-11-25 Fri 0.77 -0.04 603.89k -4.9%  
06-11-25 Thu 0.81 -0.04 888.6k -4.7%  
04-11-25 Tue 0.89 -0.04 770.34k -4.3%  
03-11-25 Mon 0.85 -0.04 675.97k -4.5%  
31-10-25 Fri 0.93 -0.01 4.74m -1.1%  
30-10-25 Thu 0.94 0.07 18.7m 8.0%  
29-10-25 Wed 0.87 -0.09 19.12m -9.4%  
28-10-25 Tue 0.96 0.16 24m 20.0%  
27-10-25 Mon 0.8 0.11 9.06m 15.9%  
24-10-25 Fri 0.69 0.03 1.25m 4.5%  
23-10-25 Thu 0.66 -0.01 384.45k -1.5%  
21-10-25 Tue 0.67 0.03 187.91k 4.7%  
20-10-25 Mon 0.64 -0.01 377.32k -1.5%  
17-10-25 Fri 0.65 -0.01 334.62k -1.5%  
16-10-25 Thu 0.65 0 245.78k 0.0%  
15-10-25 Wed 0.66 0 884.14k 0.0%  
14-10-25 Tue 0.66 0.01 368.58k 1.5%  
13-10-25 Mon 0.65 -0.01 2.17m -1.5%  
10-10-25 Fri 0.66 0 366.34k 0.0%  
09-10-25 Thu 0.66 0 211.67k 0.0%  
08-10-25 Wed 0.66 0.01 325.4k 1.5%  
07-10-25 Tue 0.65 0 237.34k 0.0%  
06-10-25 Mon 0.65 -0.02 552.21k -3.0%  
03-10-25 Fri 0.67 0 355.87k 0.0%  
01-10-25 Wed 0.67 -0.01 657.83k -1.5%  
30-09-25 Tue 0.68 -0.02 562.86k -2.9%  
29-09-25 Mon 0.7 0.03 552.28k 4.5%  
26-09-25 Fri 0.67 -0.01 1m -1.5%  
25-09-25 Thu 0.68 0.02 834.56k 3.0%  
24-09-25 Wed 0.66 0.01 1.11m 1.5%  
23-09-25 Tue 0.65 -0.02 675.75k -3.0%  
22-09-25 Mon 0.65 0.01 1.17m 1.6%  
19-09-25 Fri 0.67 0.02 894.75k 3.1%  
18-09-25 Thu 0.64 -0.01 519.58k -1.5%  
17-09-25 Wed 0.65 -0.01 487.98k -1.5%  
16-09-25 Tue 0.66 0.02 701.18k 3.1%  
15-09-25 Mon 0.64 0 546.24k 0.0%  
12-09-25 Fri 0.64 -0.01 492.24k -1.5%  
11-09-25 Thu 0.65 0 408.09k 0.0%  
10-09-25 Wed 0.65 0.01 264.92k 1.6%  
09-09-25 Tue 0.64 -0.01 517.85k -1.5%  
08-09-25 Mon 0.65 0 227.07k 0.0%  
05-09-25 Fri 0.65 0.02 199.93k 3.2%  
04-09-25 Thu 0.63 -0.01 580.53k -1.6%  
03-09-25 Wed 0.63 0 370.99k 0.0%  
02-09-25 Tue 0.64 0.03 359.98k 4.9%  
01-09-25 Mon 0.61 -0.02 417.83k -3.2%  
29-08-25 Fri 0.63 0 391.2k 0.0%  
28-08-25 Thu 0.63 0 389.21k 0.0%  
26-08-25 Tue 0.63 0 254.87k 0.0%  
25-08-25 Mon 0.63 0 1.35m 0.0%  
22-08-25 Fri 0.63 -0.02 315.76k -3.1%  
21-08-25 Thu 0.65 0 653.14k 0.0%  
20-08-25 Wed 0.65 -0.01 305.76k -1.5%  
19-08-25 Tue 0.66 -0.01 855.18k -1.5%  
18-08-25 Mon 0.67 0.05 1.03m 8.1%  
14-08-25 Thu 0.62 0 1.46m 0.0%  
13-08-25 Wed 0.62 0.02 370.09k 3.3%  
12-08-25 Tue 0.6 0.04 815.11k 7.1%  
11-08-25 Mon 0.56 -0.06 1.78m -9.7%  
08-08-25 Fri 0.62 -0.01 749.98k -1.6%  
07-08-25 Thu 0.63 0 849.89k 0.0%  
06-08-25 Wed 0.63 -0.02 836.95k -3.1%  
05-08-25 Tue 0.65 -0.01 481.74k -1.5%  
04-08-25 Mon 0.66 0 212.55k 0.0%  
01-08-25 Fri 0.66 0 952.73k 0.0%  
31-07-25 Thu 0.67 0 1m 0.0%  
30-07-25 Wed 0.66 -0.01 227.05k -1.5%  
29-07-25 Tue 0.67 0 513.59k 0.0%  
28-07-25 Mon 0.67 0 957.08k 0.0%  
25-07-25 Fri 0.67 -0.03 1.7m -4.3%  
24-07-25 Thu 0.7 0.01 3.14m 1.4%  
23-07-25 Wed 0.69 0.03 10.01m 4.5%  
22-07-25 Tue 0.66 0 615.6k 0.0%  
21-07-25 Mon 0.66 0 443.69k 0.0%  
18-07-25 Fri 0.66 -0.01 871.11k -1.5%  
17-07-25 Thu 0.67 0 466.18k 0.0%  
16-07-25 Wed 0.67 0.02 1.47m 3.1%  
15-07-25 Tue 0.65 0 409.43k 0.0%  
14-07-25 Mon 0.65 0 698.26k 0.0%  
11-07-25 Fri 0.65 -0.02 806.74k -3.0%  
10-07-25 Thu 0.67 0.01 428.13k 1.5%  
09-07-25 Wed 0.66 -0.01 1.11m -1.5%  
08-07-25 Tue 0.67 -0.02 889.39k -2.9%  
07-07-25 Mon 0.69 0 566.34k 0.0%  
04-07-25 Fri 0.69 0 481.33k 0.0%  
03-07-25 Thu 0.69 0.03 1.25m 4.5%  
02-07-25 Wed 0.66 -0.03 2.79m -4.3%  
01-07-25 Tue 0.69 -0.01 1.14m -1.4%  
30-06-25 Mon 0.7 0.01 431.84k 1.4%  
27-06-25 Fri 0.69 -0.01 831.64k -1.4%  
26-06-25 Thu 0.7 0.01 614.6k 1.4%  
25-06-25 Wed 0.69 -0.01 1.38m -1.4%  
24-06-25 Tue 0.7 -0.01 733.17k -1.4%  
23-06-25 Mon 0.71 -0.01 284.51k -1.4%  
20-06-25 Fri 0.72 0 428.13k 0.0%  
19-06-25 Thu 0.72 0 667.54k 0.0%  
18-06-25 Wed 0.72 -0.03 873.8k -4.0%  
17-06-25 Tue 0.75 0 475.53k 0.0%  
16-06-25 Mon 0.75 0 579.94k 0.0%  
13-06-25 Fri 0.75 0.01 495.65k 1.4%  
12-06-25 Thu 0.74 -0.02 884.58k -2.6%  
11-06-25 Wed 0.76 0.01 972.78k 1.3%  
10-06-25 Tue 0.75 -0.02 3.31m -2.6%  
09-06-25 Mon 0.77 0.01 772.25k 1.3%  
06-06-25 Fri 0.75 0.01 317.21k 1.4%  
05-06-25 Thu 0.76 0.01 971.35k 1.3%  
04-06-25 Wed 0.74 -0.01 1.3m -1.3%  
03-06-25 Tue 0.75 0 472.38k 0.0%  
02-06-25 Mon 0.75 0.01 851.45k 1.4%  
30-05-25 Fri 0.74 0.02 229.68k 2.8%  
29-05-25 Thu 0.72 -0.03 1.03m -4.0%  
28-05-25 Wed 0.75 0.03 1.12m 4.2%  
27-05-25 Tue 0.71 -0.01 370.42k -1.4%  
26-05-25 Mon 0.72 0.01 215.28k 1.4%  
23-05-25 Fri 0.72 0.03 261.35k 4.3%  
22-05-25 Thu 0.69 -0.04 653.5k -5.5%  
21-05-25 Wed 0.73 0.01 368.76k 1.4%  
20-05-25 Tue 0.72 -0.01 430.96k -1.4%  
19-05-25 Mon 0.73 -0.01 1.1m -1.4%  
16-05-25 Fri 0.74 0 427.8k 0.0%  
15-05-25 Thu 0.74 0.03 954.59k 4.2%  
14-05-25 Wed 0.72 0.01 702.54k 1.4%  
13-05-25 Tue 0.71 -0.01 1.53m -1.4%  
12-05-25 Mon 0.71 0.04 870.61k 6.0%  
09-05-25 Fri 0.67 -0.02 399.35k -2.9%  
08-05-25 Thu 0.67 0 250.16k 0.0%  
07-05-25 Wed 0.69 -0.03 551.01k -4.2%  
06-05-25 Tue 0.72 0 249.25k 0.0%  
05-05-25 Mon 0.72 -0.01 307.95k -1.4%  
02-05-25 Fri 0.73 -0.01 183.81k -1.4%  
30-04-25 Wed 0.74 0.01 268.14k 1.4%  
29-04-25 Tue 0.73 0.02 291.55k 2.8%  
28-04-25 Mon 0.71 -0.05 900.94k -6.6%  
25-04-25 Fri 0.76 0.01 280.46k 1.3%  
24-04-25 Thu 0.75 -0.02 381.53k -2.6%  
23-04-25 Wed 0.75 0.02 1.05m 2.7%  
22-04-25 Tue 0.77 0.02 1.43m 2.7%  
21-04-25 Mon 0.73 -0.01 1.13m -1.4%  
17-04-25 Thu 0.74 -0.01 220.97k -1.3%  
16-04-25 Wed 0.75 0.02 385.4k 2.7%  
15-04-25 Tue 0.73 -0.01 481.94k -1.4%  
11-04-25 Fri 0.74 -0.02 745.98k -2.6%  
09-04-25 Wed 0.76 0 346.85k 0.0%  
08-04-25 Tue 0.76 0.03 327.73k 4.1%  
07-04-25 Mon 0.73 0 320.59k 0.0%  
04-04-25 Fri 0.73 -0.04 1.42m -5.2%  
03-04-25 Thu 0.77 0.01 443.84k 1.3%  
02-04-25 Wed 0.76 0 332.97k 0.0%  
01-04-25 Tue 0.76 0.02 489.45k 2.7%  
28-03-25 Fri 0.74 -0.01 281k -1.3%  
27-03-25 Thu 0.75 -0.04 1.49m -5.1%  
26-03-25 Wed 0.79 -0.04 2.79m -4.8%  
25-03-25 Tue 0.83 -0.04 816.11k -4.6%  
24-03-25 Mon 0.87 -0.01 397.33k -1.1%  
21-03-25 Fri 0.88 0.02 1.55m 2.3%  
20-03-25 Thu 0.86 0.01 243.04k 1.2%  
19-03-25 Wed 0.85 0.01 271.1k 1.2%  
18-03-25 Tue 0.84 0 224.56k 0.0%  
17-03-25 Mon 0.84 -0.01 493.93k -1.2%  
13-03-25 Thu 0.84 -0.01 195.49k -1.2%  
12-03-25 Wed 0.85 0.01 271.46k 1.2%  
11-03-25 Tue 0.85 0 188.19k 0.0%  
10-03-25 Mon 0.85 0 475.05k 0.0%  
07-03-25 Fri 0.85 0 2.45m 0.0%  
06-03-25 Thu 0.85 -0.01 949.71k -1.2%  
05-03-25 Wed 0.86 0.02 439.82k 2.4%  
04-03-25 Tue 0.84 -0.04 601.26k -4.5%  
03-03-25 Mon 0.88 -0.02 420.45k -2.2%  
28-02-25 Fri 0.9 0.02 317.26k 2.3%  
27-02-25 Thu 0.88 -0.05 1.21m -5.4%  
25-02-25 Tue 0.93 -0.01 168.62k -1.1%