Adcon Capital Services share price history

BSE: 539506FinanceSmall Cap

Adcon Capital Services Limited · Face value ₹1 · Listed Dec 2015

₹0.46₹0.00 (0.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹0.46.

30 Oct: open ₹0.46, high ₹0.47, low ₹0.45

52-week range of traded prices to 30 Oct 2026

₹0.40Low, 25 Feb 2026₹0.99High, 31 Oct 2025

Market cap: ₹9.12 Cr4,647th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −6.3%
ROCE: −3.5%
Debt to equity: 0.00
Volume, BSE: 65,613

Adcon Capital Services share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Adcon Capital Services' share price is on record from 2 Dec 2022, when it closed at ₹1.19, to 30 Oct 2026. Its highest close was ₹5.79 on 23 Jan 2023 and its lowest ₹0.41 on 25 Feb 2026. Its trading goes back to 14 Jan 2016, but prices before 2 Dec 2022 are not shown: on 2 Dec 2022 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.46	−28.1%	0.70	0.41	0.64	0.77	0.40	9,48,26,853
2025	0.64	−35.4%	1.09	0.56	1.00	1.12	0.51	27,82,55,125
2024	0.99	−47.3%	2.82	0.68	1.94	2.96	0.65	34,04,79,442
2023	1.88	−30.6%	5.79	1.43	2.84	5.79	1.39	5,72,53,371
2022	2.71	–	2.71	1.19	1.19	2.71	1.19	1,51,29,249

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 2 Dec 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.46	−13.2%	0.53	0.56	0.42	36,18,532
Sep 2026	0.53	+6.0%	0.48	0.61	0.46	53,59,719
Aug 2026	0.50	−2.0%	0.53	0.53	0.47	33,01,829
Jul 2026	0.51	−3.8%	0.51	0.56	0.48	57,76,541
Jun 2026	0.53	+6.0%	0.50	0.77	0.48	1,71,42,650
May 2026	0.50	+2.0%	0.49	0.62	0.47	95,39,084
Apr 2026	0.49	+19.5%	0.41	0.51	0.41	70,00,178
Mar 2026	0.41	−4.7%	0.44	0.47	0.40	1,07,17,821
Feb 2026	0.43	−24.6%	0.58	0.58	0.40	2,29,39,400
Jan 2026	0.57	−10.9%	0.64	0.66	0.56	94,31,099
Dec 2025	0.64	−22.0%	0.82	0.82	0.60	1,50,91,828
Nov 2025	0.82	−11.8%	0.89	0.98	0.73	2,34,76,704
Oct 2025	0.93	+36.8%	0.68	1.05	0.56	8,45,27,710
Sep 2025	0.68	+7.9%	0.64	0.72	0.61	1,28,92,767
Aug 2025	0.63	−4.5%	0.67	0.72	0.51	1,40,60,986
Jul 2025	0.66	−5.7%	0.71	0.78	0.64	3,19,82,920
Jun 2025	0.70	−5.4%	0.75	0.85	0.63	1,76,50,717
May 2025	0.74	0.0%	0.75	0.84	0.63	1,22,01,392
Apr 2025	0.74	0.0%	0.74	0.78	0.63	1,12,46,997
Mar 2025	0.74	−17.8%	0.91	0.98	0.73	1,45,46,475
Feb 2025	0.90	−10.0%	1.03	1.05	0.87	1,09,08,149
Jan 2025	1.00	+1.0%	1.00	1.12	0.85	2,96,68,480
Dec 2024	0.99	−7.5%	1.10	1.15	0.92	2,67,07,324
Nov 2024	1.07	+5.9%	1.07	1.18	0.96	3,75,91,006
Oct 2024	1.01	−4.7%	1.10	1.14	0.83	5,45,18,173
Sep 2024	1.06	+20.5%	0.88	1.17	0.86	4,63,13,844
Aug 2024	0.88	+6.0%	0.84	1.00	0.77	2,60,11,296
Jul 2024	0.83	−4.6%	0.86	0.86	0.77	2,16,26,795
Jun 2024	0.87	+8.8%	0.82	0.88	0.65	3,23,58,007
May 2024	0.80	+2.6%	0.79	0.86	0.74	86,59,265
Apr 2024	0.78	−6.0%	0.82	0.82	0.73	64,25,657
Mar 2024	0.83	−27.8%	1.10	1.10	0.75	3,58,36,066
Feb 2024	1.15	−54.9%	2.58	2.61	1.15	3,71,17,943
Jan 2024	2.55	+35.6%	1.94	2.96	1.90	73,14,066
Dec 2023	1.88	+26.2%	1.51	2.11	1.46	66,06,782
Nov 2023	1.49	−1.3%	1.54	1.69	1.41	17,34,447
Oct 2023	1.51	+3.4%	1.46	1.60	1.40	15,94,417
Sep 2023	1.46	−12.0%	1.63	1.63	1.46	8,59,402
Aug 2023	1.66	+8.5%	1.50	1.87	1.39	24,03,363
Jul 2023	1.53	−6.1%	1.63	1.69	1.45	20,03,494
Jun 2023	1.63	−1.8%	1.70	1.84	1.57	28,90,567
May 2023	1.66	−6.7%	1.78	1.89	1.52	28,25,872
Apr 2023	1.78	−3.3%	1.91	2.14	1.70	27,82,267
Mar 2023	1.84	0.0%	1.75	2.20	1.58	1,45,55,586
Feb 2023	1.84	−59.2%	4.29	4.29	1.84	68,51,972
Jan 2023	4.51	+66.4%	2.84	5.79	2.84	1,21,45,202
Dec 2022	2.71	–	1.19	2.71	1.19	1,51,29,249

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	0.46	0.47	0.45	0.46	0.46	65,613
29 Oct 2026	0.49	0.49	0.46	0.46	0.47	2,88,296
28 Oct 2026	0.49	0.49	0.46	0.49	0.49	2,32,274
27 Oct 2026	0.47	0.49	0.45	0.48	0.48	97,706
26 Oct 2026	0.45	0.49	0.44	0.47	0.46	2,48,356
23 Oct 2026	0.45	0.50	0.43	0.49	0.46	3,35,961
22 Oct 2026	0.46	0.48	0.42	0.44	0.45	3,66,657
21 Oct 2026	0.47	0.49	0.46	0.47	0.47	2,17,305
19 Oct 2026	0.50	0.53	0.44	0.49	0.50	1,01,178
16 Oct 2026	0.47	0.56	0.47	0.50	0.50	1,94,195
15 Oct 2026	0.48	0.49	0.45	0.47	0.47	2,47,308
14 Oct 2026	0.48	0.49	0.48	0.48	0.49	1,79,778
13 Oct 2026	0.49	0.50	0.48	0.49	0.50	1,24,130
12 Oct 2026	0.51	0.51	0.50	0.51	0.51	89,005
9 Oct 2026	0.50	0.51	0.50	0.51	0.50	90,432
8 Oct 2026	0.51	0.54	0.51	0.51	0.52	97,707
7 Oct 2026	0.54	0.54	0.50	0.53	0.53	70,363
6 Oct 2026	0.54	0.54	0.50	0.53	0.51	1,52,008
5 Oct 2026	0.53	0.55	0.50	0.51	0.52	2,58,436
1 Oct 2026	0.53	0.53	0.50	0.52	0.51	1,61,824
30 Sep 2026	0.52	0.54	0.52	0.53	0.53	1,74,078
29 Sep 2026	0.58	0.58	0.50	0.51	0.53	1,64,159

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Adcon Capital Services bonus and split history

Ex-date	Event	Price factor	What happened
2 Dec 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
2 Dec 2022	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 2 Dec 2022), and its terms do not account for the move. Earlier prices are not shown.
12 Apr 2022	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.