Chart
Table
Comparison
Returns
Calculator
FAQ

Adcon Capital Historical Price Chart

Adcon Capital Historical Price Data

DateCloseChange %OpenHighLowVolume
Jul 30, 2025₹0.670.00%₹0.67₹0.67₹0.651.0M
Jul 29, 2025₹0.670.00%₹0.67₹0.67₹0.65513.6K
Jul 28, 2025₹0.670.00%₹0.67₹0.68₹0.64957.1K
Jul 25, 2025₹0.67-4.29%₹0.71₹0.72₹0.661.7M
Jul 24, 2025₹0.70+1.45%₹0.72₹0.73₹0.683.1M
Jul 23, 2025₹0.69+4.55%₹0.65₹0.78₹0.6510.0M
Jul 22, 2025₹0.660.00%₹0.66₹0.67₹0.65615.6K
Jul 21, 2025₹0.660.00%₹0.66₹0.67₹0.65443.7K
Jul 18, 2025₹0.66-1.49%₹0.68₹0.68₹0.65871.1K
Jul 17, 2025₹0.670.00%₹0.68₹0.68₹0.66466.2K
Jul 16, 2025₹0.67+3.08%₹0.65₹0.72₹0.651.5M
Jul 15, 2025₹0.650.00%₹0.65₹0.66₹0.64409.4K
Jul 14, 2025₹0.650.00%₹0.65₹0.67₹0.64698.3K
Jul 11, 2025₹0.65-2.99%₹0.67₹0.67₹0.64806.7K
Jul 10, 2025₹0.67+1.52%₹0.68₹0.68₹0.65428.1K
Jul 9, 2025₹0.66-1.49%₹0.67₹0.68₹0.641.1M
Jul 8, 2025₹0.67-2.90%₹0.69₹0.69₹0.66889.4K
Jul 7, 2025₹0.690.00%₹0.69₹0.69₹0.67566.3K
Jul 4, 2025₹0.690.00%₹0.69₹0.69₹0.67481.3K
Jul 3, 2025₹0.69+4.55%₹0.66₹0.71₹0.661.3M
Jul 2, 2025₹0.66-4.35%₹0.70₹0.70₹0.652.8M
Jul 1, 2025₹0.69-1.43%₹0.71₹0.71₹0.681.1M
Jun 30, 2025₹0.70+1.45%₹0.69₹0.71₹0.69431.8K
Jun 27, 2025₹0.69-1.43%₹0.70₹0.70₹0.68831.6K
Jun 26, 2025₹0.70+1.45%₹0.70₹0.71₹0.69614.6K
Jun 25, 2025₹0.69-1.43%₹0.69₹0.71₹0.681.4M
Jun 24, 2025₹0.70-1.41%₹0.72₹0.72₹0.69733.2K
Jun 23, 2025₹0.71-1.39%₹0.73₹0.73₹0.69284.5K
Jun 20, 2025₹0.720.00%₹0.75₹0.75₹0.71428.1K
Jun 19, 2025₹0.720.00%₹0.73₹0.74₹0.71667.5K
Jun 18, 2025₹0.72-4.00%₹0.74₹0.74₹0.71873.8K
Jun 17, 2025₹0.750.00%₹0.77₹0.77₹0.74475.5K
Jun 16, 2025₹0.750.00%₹0.75₹0.76₹0.71579.9K
Jun 13, 2025₹0.75+1.35%₹0.75₹0.75₹0.73495.6K
Jun 12, 2025₹0.74-2.63%₹0.76₹0.77₹0.73884.6K
Jun 11, 2025₹0.76+1.33%₹0.77₹0.80₹0.74972.8K
Jun 10, 2025₹0.75-2.60%₹0.78₹0.79₹0.633.3M
Jun 9, 2025₹0.77+1.32%₹0.77₹0.79₹0.75772.3K
Jun 6, 2025₹0.76+1.33%₹0.75₹0.85₹0.74971.4K
Jun 5, 2025₹0.75+1.35%₹0.73₹0.76₹0.73317.2K
Jun 4, 2025₹0.74-1.33%₹0.76₹0.78₹0.721.3M
Jun 3, 2025₹0.750.00%₹0.77₹0.77₹0.72472.4K
Jun 2, 2025₹0.75+1.35%₹0.75₹0.83₹0.65851.5K
May 30, 2025₹0.74+2.78%₹0.74₹0.74₹0.73229.7K
May 29, 2025₹0.72-4.00%₹0.77₹0.77₹0.721.0M
May 28, 2025₹0.75+4.17%₹0.72₹0.84₹0.701.1M
May 27, 2025₹0.72+1.41%₹0.73₹0.73₹0.71215.3K
May 26, 2025₹0.71-1.39%₹0.73₹0.73₹0.71370.4K
May 23, 2025₹0.72+4.35%₹0.72₹0.72₹0.70261.3K
May 22, 2025₹0.69-5.48%₹0.73₹0.74₹0.64653.5K
May 21, 2025₹0.73+1.39%₹0.72₹0.75₹0.70368.8K
May 20, 2025₹0.72-1.37%₹0.74₹0.74₹0.70431.0K
May 19, 2025₹0.73-1.35%₹0.72₹0.75₹0.721.1M
May 16, 2025₹0.740.00%₹0.74₹0.78₹0.71427.8K
May 15, 2025₹0.74+4.23%₹0.69₹0.75₹0.69954.6K
May 14, 2025₹0.71-1.39%₹0.71₹0.73₹0.691.5M
May 13, 2025₹0.72+1.41%₹0.73₹0.73₹0.69702.5K
May 12, 2025₹0.71+5.97%₹0.69₹0.74₹0.68870.6K
May 9, 2025₹0.670.00%₹0.68₹0.69₹0.65250.2K
May 8, 2025₹0.67-2.90%₹0.68₹0.74₹0.66399.3K
DateCloseChange %OpenHighLowVolume
Jul 28, 2025₹0.670.00%₹0.67₹0.68₹0.642.5M
Jul 21, 2025₹0.67+1.52%₹0.66₹0.78₹0.6515.9M
Jul 14, 2025₹0.66+1.54%₹0.65₹0.72₹0.643.9M
Jul 7, 2025₹0.65-5.80%₹0.69₹0.69₹0.643.8M
Jun 30, 2025₹0.690.00%₹0.69₹0.71₹0.656.1M
Jun 23, 2025₹0.69-4.17%₹0.73₹0.73₹0.683.8M
Jun 16, 2025₹0.72-4.00%₹0.75₹0.77₹0.713.0M
Jun 9, 2025₹0.75-1.32%₹0.77₹0.80₹0.636.4M
Jun 2, 2025₹0.76+2.70%₹0.75₹0.85₹0.653.9M
May 26, 2025₹0.74+2.78%₹0.73₹0.84₹0.703.0M
May 19, 2025₹0.72-2.70%₹0.72₹0.75₹0.642.8M
May 12, 2025₹0.74+10.45%₹0.69₹0.78₹0.684.5M
May 5, 2025₹0.67-8.22%₹0.74₹0.75₹0.631.8M
Apr 28, 2025₹0.73-3.95%₹0.76₹0.76₹0.651.6M
Apr 21, 2025₹0.76+2.70%₹0.73₹0.78₹0.634.3M
Apr 14, 2025₹0.740.00%₹0.75₹0.76₹0.721.1M
Apr 7, 2025₹0.74+1.37%₹0.73₹0.77₹0.701.7M
Mar 31, 2025₹0.73-1.35%₹0.74₹0.78₹0.712.7M
Mar 24, 2025₹0.74-15.91%₹0.90₹0.90₹0.735.8M
Mar 17, 2025₹0.88+3.53%₹0.86₹0.98₹0.812.8M
Mar 10, 2025₹0.850.00%₹0.87₹0.87₹0.821.1M
Mar 3, 2025₹0.85-5.56%₹0.91₹0.91₹0.804.9M
Feb 24, 2025₹0.90-5.26%₹0.97₹0.97₹0.872.2M
Feb 17, 2025₹0.95+1.06%₹0.94₹0.98₹0.912.0M
Feb 10, 2025₹0.94-8.74%₹1.03₹1.03₹0.912.4M
Feb 3, 2025₹1.03+1.98%₹1.05₹1.05₹0.983.7M
Jan 27, 2025₹1.01+1.00%₹0.96₹1.04₹0.853.9M
Jan 20, 2025₹1.000.00%₹1.00₹1.02₹0.912.5M
Jan 13, 2025₹1.00-3.85%₹1.05₹1.06₹0.985.2M
Jan 6, 2025₹1.04-2.80%₹1.10₹1.12₹1.029.5M
Dec 30, 2024₹1.07+7.00%₹1.02₹1.10₹0.9511.0M
Dec 23, 2024₹1.00-2.91%₹1.05₹1.05₹0.922.6M
Dec 16, 2024₹1.03+0.98%₹1.04₹1.06₹0.975.6M
Dec 9, 2024₹1.02-4.67%₹1.08₹1.10₹0.997.8M
Dec 2, 2024₹1.070.00%₹1.10₹1.15₹1.019.0M
Nov 25, 2024₹1.07-1.83%₹1.11₹1.14₹1.046.6M
Nov 18, 2024₹1.09+2.83%₹1.10₹1.15₹1.059.1M
Nov 11, 2024₹1.06+4.95%₹1.11₹1.18₹1.0013.2M
Nov 4, 2024₹1.01-3.81%₹1.05₹1.05₹0.967.1M
Oct 28, 2024₹1.05+10.53%₹0.97₹1.08₹0.915.8M
Oct 21, 2024₹0.95-7.77%₹1.05₹1.05₹0.927.2M
Oct 14, 2024₹1.03+19.77%₹0.88₹1.14₹0.8325.8M
Oct 7, 2024₹0.86-15.69%₹1.03₹1.05₹0.8412.5M
Sep 30, 2024₹1.02-5.56%₹1.13₹1.13₹1.017.6M
Sep 23, 2024₹1.08+0.93%₹1.12₹1.17₹0.9715.6M
Sep 16, 2024₹1.07+15.05%₹0.97₹1.07₹0.9111.9M
Sep 9, 2024₹0.93+3.33%₹0.89₹0.94₹0.865.7M
Sep 2, 2024₹0.90+2.27%₹0.88₹0.98₹0.8610.2M
Aug 26, 2024₹0.88+4.76%₹0.88₹1.00₹0.868.4M
Aug 19, 2024₹0.84+3.70%₹0.83₹0.84₹0.775.2M
Aug 12, 2024₹0.810.00%₹0.84₹0.88₹0.804.3M
Aug 5, 2024₹0.81-1.22%₹0.83₹0.85₹0.786.6M
Jul 29, 2024₹0.82+2.50%₹0.81₹0.84₹0.816.1M
Jul 22, 2024₹0.80-1.23%₹0.82₹0.83₹0.804.1M
Jul 15, 2024₹0.81+5.19%₹0.77₹0.81₹0.772.1M
Jul 8, 2024₹0.77-6.10%₹0.81₹0.81₹0.777.9M
Jul 1, 2024₹0.82-5.75%₹0.86₹0.86₹0.822.7M
Jun 24, 2024₹0.87+17.57%₹0.77₹0.88₹0.767.5M
Jun 17, 2024₹0.74+4.23%₹0.72₹0.74₹0.697.1M
Jun 10, 2024₹0.71-2.74%₹0.73₹0.76₹0.6511.0M
DateCloseChange %OpenHighLowVolume
Jul 1, 2025₹0.67-4.29%₹0.71₹0.78₹0.6431.8M
Jun 1, 2025₹0.70-5.41%₹0.75₹0.85₹0.6317.7M
May 1, 2025₹0.740.00%₹0.75₹0.84₹0.6312.2M
Apr 1, 2025₹0.740.00%₹0.74₹0.78₹0.6311.2M
Mar 1, 2025₹0.74-17.78%₹0.91₹0.98₹0.7314.5M
Feb 1, 2025₹0.90-10.00%₹1.03₹1.05₹0.8710.9M
Jan 1, 2025₹1.00+1.01%₹1.00₹1.12₹0.8529.7M
Dec 1, 2024₹0.99-7.48%₹1.10₹1.15₹0.9226.7M
Nov 1, 2024₹1.07+5.94%₹1.07₹1.18₹0.9637.6M
Oct 1, 2024₹1.01-4.72%₹1.10₹1.14₹0.8354.5M
Sep 1, 2024₹1.06+20.45%₹0.88₹1.17₹0.8646.3M
Aug 1, 2024₹0.88+6.02%₹0.84₹1.00₹0.7726.0M
Jul 1, 2024₹0.83-4.60%₹0.86₹0.86₹0.7721.6M
Jun 1, 2024₹0.87+8.75%₹0.82₹0.88₹0.6532.4M
May 1, 2024₹0.80+2.56%₹0.79₹0.86₹0.748.7M
Apr 1, 2024₹0.78-6.02%₹0.82₹0.82₹0.736.4M
Mar 1, 2024₹0.83-27.83%₹1.10₹1.10₹0.7534.9M
Feb 1, 2024₹1.15-54.90%₹2.58₹2.61₹1.1537.1M
Jan 1, 2024₹2.55+35.64%₹1.94₹2.96₹1.906.7M
Dec 1, 2023₹1.88+26.17%₹1.51₹2.11₹1.466.6M
Nov 1, 2023₹1.49-1.32%₹1.54₹1.69₹1.411.7M
Oct 1, 2023₹1.51+3.42%₹1.46₹1.60₹1.401.6M
Sep 1, 2023₹1.46-12.05%₹1.63₹1.63₹1.46859.4K
Aug 1, 2023₹1.66+8.50%₹1.50₹1.87₹1.392.4M
Jul 1, 2023₹1.53-6.13%₹1.63₹1.69₹1.452.0M
Jun 1, 2023₹1.63-1.81%₹1.70₹1.84₹1.572.8M
May 1, 2023₹1.66-6.74%₹1.78₹1.89₹1.522.8M
Apr 1, 2023₹1.78-3.26%₹1.91₹2.14₹1.702.8M
Mar 1, 2023₹1.840.00%₹1.75₹2.20₹1.5814.6M
Feb 1, 2023₹1.84-59.20%₹4.29₹4.29₹1.846.9M
Jan 1, 2023₹4.51+66.42%₹2.84₹5.79₹2.8412.1M
Dec 1, 2022₹2.71+148.62%₹1.14₹2.71₹1.0918.3M
Nov 1, 2022₹1.09-23.24%₹1.44₹1.85₹0.8611.4M
Oct 1, 2022₹1.42-4.70%₹1.42₹1.53₹1.38902.4K
Sep 1, 2022₹1.49-4.49%₹1.55₹1.59₹1.342.3M
Aug 1, 2022₹1.56-4.88%₹1.66₹1.72₹1.482.4M
Jul 1, 2022₹1.64+18.84%₹1.38₹1.91₹1.353.1M
Jun 1, 2022₹1.38-10.39%₹1.60₹1.69₹1.302.5M
May 1, 2022₹1.54-8.33%₹1.68₹1.82₹1.444.0M
Apr 1, 2022₹1.68-88.35%₹15.14₹15.14₹1.5245.9M
Mar 1, 2022₹14.42+20.67%₹11.36₹16.75₹10.80637.1K
Feb 1, 2022₹11.95-18.43%₹13.92₹13.92₹11.954.6K
Jan 1, 2022₹14.65+32.94%₹12.14₹17.89₹11.00490.1K
Dec 1, 2021₹11.02+1.10%₹11.44₹13.35₹9.99945.8K
Nov 1, 2021₹10.90-30.66%₹16.40₹18.60₹9.90108.1K
Oct 1, 2021₹15.72+65.47%₹9.50₹17.47₹9.50180.6K
Sep 1, 2021₹9.50-7.23%₹10.24₹10.24₹9.501.8K
Aug 1, 2021₹10.24-6.91%₹11.25₹11.25₹10.242.2K
Jul 1, 2021₹11.00+7.84%₹10.20₹11.34₹8.556.4K
Jun 1, 2021₹10.20+66.39%₹6.13₹10.45₹5.9910.0K
May 1, 2021₹6.13-5.11%₹6.46₹6.46₹6.13621
Apr 1, 2021₹6.460.00%₹6.46₹6.46₹6.46230
Mar 1, 2021₹6.460.00%₹6.46₹6.46₹6.14946
Feb 1, 2021₹6.46-9.65%₹7.15₹7.15₹6.461.1K
Jan 1, 2021₹7.150.00%₹7.15₹7.15₹7.101.0K
Dec 1, 2020₹7.15-16.28%₹8.05₹8.05₹7.131.4K
Oct 1, 2020₹8.54-0.23%₹8.56₹8.56₹8.5456
Sep 1, 2020₹8.56-2.73%₹8.80₹8.80₹8.55196
Aug 1, 2020₹8.80-9.74%₹9.75₹9.75₹8.80180
Jul 1, 2020₹9.75-1.02%₹9.85₹9.85₹9.7551
DateCloseChange %OpenHighLowVolume
2025₹0.67-32.32%₹1.00₹1.12₹0.63128.0M
2024₹0.99-47.34%₹1.94₹2.96₹0.65339.0M
2023₹1.88-30.63%₹2.84₹5.79₹1.3957.1M
2022₹2.71-75.41%₹12.14₹17.89₹0.8691.9M
2021₹11.02+54.13%₹7.15₹18.60₹5.991.3M
2020₹7.15-27.41%₹9.85₹9.85₹7.131.9K
2019₹9.85-17.23%₹11.90₹11.90₹9.85857
2018₹11.90-4.57%₹12.47₹12.47₹11.9015
2017₹12.470.00%₹12.47₹12.47₹12.47N/A
2016₹12.470.00%₹12.50₹13.12₹12.47653

How Adcon Capital Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Adcon Capital Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Adcon Capital-18.29%-58.90%-93.13%-94.64%-94.64%-94.64%
Bajaj Finance29.92%19.61%152.20%1,493.47%15,147.82%30,882.27%
Indian Railway-31.68%518.35%429.84%429.84%429.84%429.84%
Fedbank Financial4.12%-8.61%-8.61%-8.61%-8.61%-8.61%
IndoStar Capital19.56%111.09%17.10%-50.65%-50.65%-50.65%
Northern Arc Capital-23.65%-23.65%-23.65%-23.65%-23.65%-23.65%
NIFTY 50 | Market0.56%42.87%121.64%190.21%356.96%413.79%
Nifty Financial Services | Sector14.28%52.29%146.73%247.01%564.54%564.54%

Calculate Your Adcon Capital Investment Returns

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Adcon Capital has delivered a total return of -18.3%.

  • 52-Week High reached INR1.18 on November 12, 2024.
  • 52-Week Low touched INR0.63 on April 21, 2025.
  • Current Price trading at INR0.67 as of July 31, 2025.

Over the past 5 years, investing INR10,000.00 in Adcon Capital (adcon) would have grown to approximately INR687.00 as of July 31, 2025, representing a total return of -93.1%.

This represents a compound annual growth rate (CAGR) of -41.5% over the 5-year period.

Adcon Capital (adcon) has delivered an annualized return of -25.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Adcon Capital would have grown to INR536.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Adcon Capital (adcon) has achieved its strongest performance over the 12 months period, delivering a total return of -18.3%.

Adcon Capital (adcon) shows the following performance across different time periods:

Negative Returns: 12 months (-18.3%), 3 years (-58.9%), 5 years (-93.1%), 10 years (-94.6%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.