Stock listing

BSE:ADCON Adcon Capital Services Ltd. Share Price

Follow Adcon Capital Services Ltd. into a list and get an email when it puts out news.

Share price · BSE:ADCON

₹0.46 INR 0.00 (0.0%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -51.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
₹0.45 – ₹0.47 INROct 30, 2026
Volume
65,613 sharesOct 30, 2026
52-week range
₹0.40 – ₹0.99 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
₹104,262 INRMedian day 137,482 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Adcon Capital Services Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:ADCON · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹0.460.000.0%₹0.46₹0.47₹0.4565,613
₹0.46-0.03-6.1%₹0.49₹0.49₹0.46288,296
₹0.49+0.01+2.1%₹0.49₹0.49₹0.46232,274
₹0.48+0.01+2.1%₹0.47₹0.49₹0.4597,706
₹0.47-0.02-4.1%₹0.45₹0.49₹0.44248,356
₹0.49+0.05+11.4%₹0.45₹0.50₹0.43335,961
₹0.44-0.03-6.4%₹0.46₹0.48₹0.42366,657
₹0.47-0.02-4.1%₹0.47₹0.49₹0.46217,305
₹0.49-0.01-2.0%₹0.50₹0.53₹0.44101,178
₹0.50+0.03+6.4%₹0.47₹0.56₹0.47194,195
₹0.47-0.01-2.1%₹0.48₹0.49₹0.45247,308
₹0.48-0.01-2.0%₹0.48₹0.49₹0.48179,778
₹0.49-0.02-3.9%₹0.49₹0.50₹0.48124,130
₹0.510.000.0%₹0.51₹0.51₹0.5089,005
₹0.510.000.0%₹0.50₹0.51₹0.5090,432
₹0.51-0.02-3.8%₹0.51₹0.54₹0.5197,707
₹0.530.000.0%₹0.54₹0.54₹0.5070,363
₹0.53+0.02+3.9%₹0.54₹0.54₹0.50152,008
₹0.51-0.01-1.9%₹0.53₹0.55₹0.50258,436
₹0.52-0.01-1.9%₹0.53₹0.53₹0.50161,824
₹0.53+0.02+3.9%₹0.52₹0.54₹0.52174,078
₹0.51-0.03-5.6%₹0.58₹0.58₹0.50164,159
₹0.540.000.0%₹0.58₹0.58₹0.51294,489
₹0.54+0.01+1.9%₹0.52₹0.60₹0.52486,266
₹0.530.000.0%₹0.48₹0.54₹0.48110,388
₹0.53-0.02-3.6%₹0.54₹0.61₹0.52752,925
₹0.550.000.0%₹0.56₹0.57₹0.52542,900
₹0.55+0.07+14.6%₹0.49₹0.56₹0.491,413,270
₹0.480.000.0%₹0.49₹0.49₹0.4798,997
₹0.48+0.01+2.1%₹0.47₹0.49₹0.47137,531
₹0.47-0.01-2.1%₹0.49₹0.49₹0.4757,742
₹0.48-0.01-2.0%₹0.48₹0.50₹0.47127,813
₹0.490.000.0%₹0.47₹0.49₹0.47178,722
₹0.490.000.0%₹0.47₹0.49₹0.4761,862
₹0.49+0.01+2.1%₹0.49₹0.49₹0.4885,952
₹0.480.000.0%₹0.49₹0.49₹0.47214,512
₹0.480.000.0%₹0.50₹0.50₹0.48139,455
₹0.48-0.01-2.0%₹0.49₹0.50₹0.4894,978
₹0.49+0.01+2.1%₹0.49₹0.49₹0.46113,567
₹0.48-0.01-2.0%₹0.49₹0.50₹0.4854,335
₹0.49-0.01-2.0%₹0.48₹0.50₹0.4855,778
₹0.50+0.01+2.0%₹0.50₹0.50₹0.48128,443
₹0.490.000.0%₹0.49₹0.50₹0.47518,031
₹0.490.000.0%₹0.50₹0.51₹0.48119,289
₹0.49-0.01-2.0%₹0.48₹0.50₹0.48129,773
₹0.500.000.0%₹0.50₹0.51₹0.4962,310
₹0.50+0.01+2.0%₹0.50₹0.51₹0.49200,674
₹0.490.000.0%₹0.50₹0.50₹0.4883,072
₹0.490.000.0%₹0.49₹0.50₹0.47145,336
₹0.490.000.0%₹0.47₹0.50₹0.47124,918
₹0.49-0.01-2.0%₹0.49₹0.51₹0.49137,433
₹0.50-0.01-2.0%₹0.52₹0.52₹0.49407,913
₹0.510.000.0%₹0.49₹0.51₹0.4956,349
₹0.510.000.0%₹0.51₹0.52₹0.49118,500
₹0.51+0.01+2.0%₹0.49₹0.51₹0.49102,549
₹0.50-0.01-2.0%₹0.51₹0.51₹0.50175,757
₹0.510.000.0%₹0.50₹0.52₹0.50219,468
₹0.510.000.0%₹0.52₹0.52₹0.50128,063
₹0.51+0.01+2.0%₹0.48₹0.51₹0.4871,089
₹0.50-0.01-2.0%₹0.52₹0.52₹0.49244,304
₹0.510.000.0%₹0.51₹0.52₹0.5062,130
₹0.510.000.0%₹0.53₹0.53₹0.5066,428
₹0.51+0.01+2.0%₹0.51₹0.51₹0.48438,791
₹0.50-0.01-2.0%₹0.50₹0.52₹0.49462,587
Ticker
BSE:ADCON
Asset type
Stock
Sector
Financials
Industry
Lending, payments & fintech
Exchange
BSE
Currency
INR

What changed lately

Latest news

Shareholder Meeting / Postal Ballot-Scrutinizer''s Report

Oct 1, 2026

Closed ₹0.52 (-1.9%) on Oct 1, 2026

Adcon Capital Services Ltd. Press Release Oct 01 2026

Oct 1, 2026

Closed ₹0.52 (-1.9%) on Oct 1, 2026

Shareholder Meeting / Postal Ballot-Outcome of AGM

Sep 30, 2026

Closed ₹0.52 (-1.9%) on Oct 1, 2026

Adcon Capital Services Ltd. Press Release Sep 30 2026

Sep 30, 2026

Closed ₹0.52 (-1.9%) on Oct 1, 2026

Adcon Capital Services Ltd. Press Release Sep 09 2026

Sep 9, 2026

Closed ₹0.49 (+2.1%) on Sep 9, 2026

Adcon Capital Services Ltd. Press Release Sep 07 2026

Sep 7, 2026

Closed ₹0.48 (0.0%) on Sep 7, 2026

Adcon Capital Services Ltd. Press Release Aug 17 2026

Aug 17, 2026

Closed ₹0.50 (-2.0%) on Aug 17, 2026

Adcon Capital Services Ltd. Press Release Aug 13 2026

Aug 13, 2026

Closed ₹0.51 (0.0%) on Aug 14, 2026

Adcon Capital Services Ltd. Press Release Jun 25 2026

Jun 25, 2026

Closed ₹0.57 (0.0%) on Jun 26, 2026

Adcon Capital Services Ltd. Press Release May 30 2026

May 30, 2026

Closed ₹0.52 (+4.0%) on Jun 1, 2026

All Adcon Capital Services Ltd. news

Adcon Capital Services Ltd. on 6ix

Sector
Financials
Industry
Lending, payments & fintech
News releases
21 in the last 12 months · 50 in all · newest Oct 1, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Adcon Capital Services Ltd.