Adcon Capital Services Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-04-2026 Tuesday	BSE Sensex : 76,886.91 -416.72 -0.54%		NSE Nifty 50 : 23,995.70 -97.00 -0.4%		USD - INR 1 $ = Rs 94.59	Find Stock
Company:	Adcon Capital Services Limited		MCap (aprox) 16.6 Crores	Symbol : 539506	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.2%	16.3%	16.3%	-12.3%	-47.9%	-29.6%
***  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
28-04-26	Tue	0.5	0.01	354.54k	2.0%
27-04-26	Mon	0.49	0.02	266.82k	4.3%	Data Update : 8 PM
24-04-26	Fri	0.47	0	131.94k	0.0%	28-04-26 : 0.5
23-04-26	Thu	0.47	-0.01	414.09k	-2.1%
22-04-26	Wed	0.48	-0.01	478.03k	-2.0%	Compared to  :  17-04-26 0.48
21-04-26	Tue	0.49	0.01	354.17k	2.1%
20-04-26	Mon	0.48	0	442.29k	0.0%	7 Days %
17-04-26	Fri	0.48	0	447.29k	0.0%	4.2%
16-04-26	Thu	0.48	0.01	398.69k	2.1%
15-04-26	Wed	0.47	0	482.58k	0.0%	Compared to  :  27-03-26 0.43
13-04-26	Mon	0.47	0	554.68k	0.0%
10-04-26	Fri	0.47	0.02	294.92k	4.4%	1 Month %
09-04-26	Thu	0.45	-0.01	307.05k	-2.2%	16.3%
08-04-26	Wed	0.46	0.02	431.12k	4.5%	.
07-04-26	Tue	0.44	0.02	335.45k	4.8%	Compared to  :  27-02-26 0.43
06-04-26	Mon	0.42	-0.01	205.76k	-2.3%
02-04-26	Thu	0.43	0	312.43k	0.0%	2 Months %
01-04-26	Wed	0.43	0.02	238.48k	4.9%	16.3%
30-03-26	Mon	0.41	-0.02	400.31k	-4.7%
27-03-26	Fri	0.43	-0.01	2.47m	-2.3%	Compared to  :  28-01-26 0.57
25-03-26	Wed	0.44	0.01	262.68k	4.8%
24-03-26	Tue	0.43	-0.01	303.06k	-2.3%	3 Months %
23-03-26	Mon	0.44	0	353.44k	0.0%	-12.3%
20-03-26	Fri	0.44	0.02	516.12k	4.8%
19-03-26	Thu	0.42	-0.02	402.68k	0.0%	Compared to  :  28-10-25 0.96
18-03-26	Wed	0.44	0.01	498.03k	0.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				6 Months %
16-03-26	Mon					-47.9%
13-03-26	Fri
12-03-26	Thu					Compared to  :  28-04-25 0.71
11-03-26	Wed
10-03-26	Tue					1 year %
09-03-26	Mon					-29.6%
06-03-26	Fri
05-03-26	Thu					*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
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	0.43	0	472.93k	0.0%
26-02-26	Thu	0.43	0.02	1.84m	4.9%
25-02-26	Wed	0.41	-0.01	1.29m	-2.4%
24-02-26	Tue	0.42	-0.02	785.37k	-4.6%
23-02-26	Mon	0.44	-0.02	1.05m	-4.3%
20-02-26	Fri	0.46	-0.01	1.23m	-2.1%
19-02-26	Thu	0.47	-0.02	544.67k	-4.1%
18-02-26	Wed	0.49	0.01	582.37k	2.1%
17-02-26	Tue	0.48	0	348k	0.0%
16-02-26	Mon	0.48	-0.02	1.15m	-4.0%
13-02-26	Fri	0.5	-0.02	486.61k	-3.8%
12-02-26	Thu	0.52	-0.02	830.67k	-3.7%
11-02-26	Wed	0.54	0.02	555.82k	3.8%
10-02-26	Tue	0.52	0.02	859.45k	4.0%
09-02-26	Mon	0.5	0.02	2.86m	4.2%
06-02-26	Fri	0.48	-0.02	2.12m	-4.0%
05-02-26	Thu	0.5	-0.02	1.65m	-3.8%
04-02-26	Wed	0.52	-0.02	2.18m	-3.7%
03-02-26	Tue	0.54	-0.02	1.55m	-3.6%
02-02-26	Mon	0.56	-0.02	378.87k	-3.4%
01-02-26	Sun	0.58	0.01	179.57k	1.8%
30-01-26	Fri	0.57	0.01	227.82k	1.8%
29-01-26	Thu	0.56	-0.01	255.8k	-1.8%
28-01-26	Wed	0.57	-0.01	309.15k	-1.7%
27-01-26	Tue	0.58	0	249.01k	0.0%
23-01-26	Fri	0.58	-0.03	809.58k	-4.9%
22-01-26	Thu	0.61	0.02	317.73k	3.4%
21-01-26	Wed	0.59	-0.01	527.95k	-1.7%
20-01-26	Tue	0.6	-0.01	488.14k	-1.6%
19-01-26	Mon	0.61	0.01	350.14k	1.7%
16-01-26	Fri	0.6	-0.01	449.89k	-1.6%
14-01-26	Wed	0.61	-0.01	1.79m	-1.6%
13-01-26	Tue	0.62	-0.01	446.4k	-1.6%
12-01-26	Mon	0.63	0	700.92k	0.0%
09-01-26	Fri	0.63	0	264.19k	0.0%
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	0.85	-0.04	675.97k	-4.5%
03-11-25	Mon	0.89	-0.04	770.34k	-4.3%
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	245.78k	0.0%
16-10-25	Thu	0.65	-0.01	334.62k	-1.5%
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	0.67	0.02	894.75k	3.1%
19-09-25	Fri	0.65	0.01	1.17m	1.6%
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	370.99k	0.0%
03-09-25	Wed	0.63	-0.01	580.53k	-1.6%
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	0.66	-0.01	227.05k	-1.5%
30-07-25	Wed	0.67	0	1m	0.0%
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	475.53k	0.0%
17-06-25	Tue	0.75	-0.03	873.8k	-4.0%
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	0.76	0.01	971.35k	1.3%
05-06-25	Thu	0.75	0.01	317.21k	1.4%
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	0.72	0.01	215.28k	1.4%
26-05-25	Mon	0.71	-0.01	370.42k	-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	0.71	-0.01	1.53m	-1.4%
13-05-25	Tue	0.72	0.01	702.54k	1.4%
12-05-25	Mon	0.71	0.04	870.61k	6.0%
09-05-25	Fri	0.67	0	250.16k	0.0%
08-05-25	Thu	0.67	-0.02	399.35k	-2.9%
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%