BSE · ADCON · stock
Adcon Capital Services Limited (ADCON) stock price history
Every BSE trading session of Adcon Capital Services Limited from Jan 14, 2016 to Sep 28, 2026: 2,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADCON adjusted close, 2016 to 2026
- ₹5.79
- All time high, 2023
- ₹1.05
- 52 week high, ₹0.4000 low
- 2,641
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ADCON key facts
- Adcon Capital Services Limited (ADCON) closed at ₹0.5400 on Sep 28, 2026 on BSE.
- ADCON's all time high close is ₹5.79, set on Jan 23, 2023; its all time low close is ₹0.2996 on May 10, 2021.
- ADCON's 52 week range is ₹0.4000 to ₹1.05.
- ADCON returned -19.4% over the year to Sep 28, 2026 and +16.3% over five years.
- Over ten years ADCON returned -11%, -1.2% a year compounded.
- ADCON's deepest drawdown was -92.9% from Jan 23, 2023 to Feb 25, 2026.
- DataCedar holds 2,641 daily sessions of ADCON history from Jan 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADCON price chart, 2016 to 2026
ADCON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | -5.3% |
| 6 months | +25.6% |
| Year to date | -14.3% |
| 1 year | -19.4% |
| 3 years | -63.5% |
| 5 years | +16.3% |
| 10 years | -11.4% |
| Since Jan 14, 2016 | -11.6% |
| Compound annual growth, 10.7 years | -1.1% |
ADCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹5.79 on Jan 23, 2023
- All time low close
- ₹0.2996 on May 10, 2021
- 52 week high
- ₹1.05 on Oct 29, 2025
- 52 week low
- ₹0.4000 on Feb 25, 2026
- Deepest drawdown
- -92.9% from Jan 23, 2023 to Feb 25, 2026, not yet recovered
- Best single session
- +20.0% on Oct 28, 2025
- Worst single session
- -14.2% on Feb 28, 2022
- Volatility, 1 year annualised
- 58.3%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2022, +403%
- Worst calendar year
- 2024, -47%
ADCON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.6400 | ₹0.7700 | ₹0.4000 | ₹0.5400 | -15.6% | 90.7M | 184 |
| 2025 | ₹1.00 | ₹1.12 | ₹0.5100 | ₹0.6400 | -35.4% | 277.4M | 248 |
| 2024 | ₹1.94 | ₹2.96 | ₹0.6500 | ₹0.9900 | -47.3% | 337.6M | 245 |
| 2023 | ₹2.84 | ₹5.79 | ₹1.39 | ₹1.88 | -30.6% | 57.2M | 245 |
| 2022 | ₹0.5386 | ₹2.71 | ₹0.5278 | ₹2.71 | +403.2% | 130.3M | 248 |
| 2021 | ₹0.3494 | ₹0.9090 | ₹0.2927 | ₹0.5386 | +54.1% | 25.7M | 248 |
| 2020 | ₹0.4814 | ₹0.4814 | ₹0.3484 | ₹0.3494 | -27.4% | 44.1K | 250 |
| 2019 | ₹0.5816 | ₹0.5816 | ₹0.4814 | ₹0.4814 | -17.2% | 17.6K | 242 |
| 2018 | ₹0.6094 | ₹0.6094 | ₹0.5816 | ₹0.5816 | -4.6% | 306 | 246 |
| 2017 | ₹0.6094 | ₹0.6094 | ₹0.6094 | ₹0.6094 | 0.0% | 0 | 248 |
| 2016 | ₹0.6109 | ₹0.6412 | ₹0.6094 | ₹0.6094 | n/a | 13.4K | 237 |
ADCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.5400 | +8.0% |
| August 2026 | ₹0.5000 | -2.0% |
| July 2026 | ₹0.5100 | -3.8% |
| June 2026 | ₹0.5300 | +6.0% |
| May 2026 | ₹0.5000 | +2.0% |
| April 2026 | ₹0.4900 | +19.5% |
| March 2026 | ₹0.4100 | -4.7% |
| February 2026 | ₹0.4300 | -24.6% |
| January 2026 | ₹0.5700 | -10.9% |
| December 2025 | ₹0.6400 | -22.0% |
| November 2025 | ₹0.8200 | -11.8% |
| October 2025 | ₹0.9300 | +36.8% |
About the ADCON data
Daily bars. 2,641 sessions from Jan 14, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ADANIPORTS Adani Ports and Special Economic Zone Limited
- ADANIPOWER Adani Power Limited
- ADARSHPL Adarsh Plant Protect Limited
- ADCINDIA ADC India Communications Limited
- ADCOUNTY Adcounty Media India Limited
- ADDIND Addi Industries Limited
- ADESHWAR Adeshwar Meditex Limited
- ADFFOODS ADF Foods Limited
Common questions
ADCON share price history
