Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 286.90
+47.80 (19.99%)
At close: Feb 3, 2026
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 286.90 | 286.90 | 286.00 | 286.90 | 286.90 | 19.99% | 95,791 |
| Feb 2, 2026 | 230.05 | 240.05 | 228.55 | 239.10 | 239.10 | 3.98% | 7,624 |
| Feb 1, 2026 | 236.10 | 243.55 | 228.00 | 229.95 | 229.95 | -2.58% | 17,123 |
| Jan 30, 2026 | 222.30 | 241.55 | 221.00 | 236.05 | 236.05 | 4.72% | 26,489 |
| Jan 29, 2026 | 232.70 | 233.00 | 222.10 | 225.40 | 225.40 | -3.12% | 7,346 |
| Jan 28, 2026 | 243.75 | 245.30 | 229.20 | 232.65 | 232.65 | -2.19% | 21,670 |
| Jan 27, 2026 | 224.55 | 244.65 | 224.55 | 237.85 | 237.85 | 6.02% | 23,652 |
| Jan 23, 2026 | 232.80 | 238.45 | 222.10 | 224.35 | 224.35 | -3.61% | 15,827 |
| Jan 22, 2026 | 240.15 | 255.00 | 230.00 | 232.75 | 232.75 | -1.00% | 30,201 |
| Jan 21, 2026 | 240.60 | 243.85 | 233.00 | 235.10 | 235.10 | -2.29% | 18,212 |
| Jan 20, 2026 | 249.50 | 249.50 | 238.70 | 240.60 | 240.60 | -3.57% | 6,225 |
| Jan 19, 2026 | 249.05 | 253.85 | 247.25 | 249.50 | 249.50 | -2.29% | 7,511 |
| Jan 16, 2026 | 253.60 | 260.05 | 253.20 | 255.35 | 255.35 | 0.71% | 5,055 |
| Jan 14, 2026 | 250.40 | 255.00 | 246.75 | 253.55 | 253.55 | 1.26% | 8,711 |
| Jan 13, 2026 | 250.70 | 258.90 | 247.30 | 250.40 | 250.40 | 0.34% | 10,090 |
| Jan 12, 2026 | 256.50 | 259.65 | 246.00 | 249.55 | 249.55 | -3.52% | 17,306 |
| Jan 9, 2026 | 266.55 | 266.55 | 256.45 | 258.65 | 258.65 | -3.05% | 6,880 |
| Jan 8, 2026 | 272.65 | 274.75 | 265.00 | 266.80 | 266.80 | -1.88% | 8,542 |
| Jan 7, 2026 | 271.70 | 274.90 | 270.50 | 271.90 | 271.90 | -0.71% | 8,818 |
| Jan 6, 2026 | 277.70 | 278.10 | 273.05 | 273.85 | 273.85 | -1.35% | 2,975 |
| Jan 5, 2026 | 279.40 | 280.85 | 276.25 | 277.60 | 277.60 | -0.63% | 6,936 |
| Jan 2, 2026 | 284.90 | 284.90 | 278.80 | 279.35 | 279.35 | -1.93% | 8,570 |
| Jan 1, 2026 | 283.60 | 287.30 | 280.85 | 284.85 | 284.85 | 0.87% | 11,201 |
| Dec 31, 2025 | 292.60 | 293.00 | 281.30 | 282.40 | 282.40 | -5.38% | 64,911 |
| Dec 30, 2025 | 258.15 | 312.45 | 258.15 | 298.45 | 298.45 | 14.61% | 921,343 |
| Dec 29, 2025 | 265.35 | 270.55 | 255.55 | 260.40 | 260.40 | -1.53% | 17,059 |
| Dec 26, 2025 | 267.75 | 268.40 | 263.70 | 264.45 | 264.45 | -1.32% | 6,134 |
| Dec 24, 2025 | 271.60 | 272.60 | 267.30 | 268.00 | 268.00 | -1.31% | 2,185 |
| Dec 23, 2025 | 270.75 | 277.80 | 269.45 | 271.55 | 271.55 | 0.43% | 11,226 |
| Dec 22, 2025 | 269.05 | 274.15 | 269.00 | 270.40 | 270.40 | 0.65% | 5,936 |
| Dec 19, 2025 | 266.60 | 270.95 | 265.30 | 268.65 | 268.65 | 0.79% | 8,301 |
| Dec 18, 2025 | 275.00 | 275.00 | 264.40 | 266.55 | 266.55 | -3.34% | 16,356 |
| Dec 17, 2025 | 274.05 | 280.00 | 273.40 | 275.75 | 275.75 | -0.93% | 7,274 |
| Dec 16, 2025 | 281.75 | 281.75 | 274.60 | 278.35 | 278.35 | -1.90% | 71,778 |
| Dec 15, 2025 | 278.05 | 288.00 | 278.05 | 283.75 | 283.75 | -1.12% | 4,226 |
| Dec 12, 2025 | 282.30 | 287.55 | 281.60 | 286.95 | 286.95 | 1.67% | 25,092 |
| Dec 11, 2025 | 282.20 | 285.05 | 280.85 | 282.25 | 282.25 | -0.88% | 15,022 |
| Dec 10, 2025 | 298.95 | 298.95 | 282.10 | 284.75 | 284.75 | -1.59% | 9,485 |
| Dec 9, 2025 | 280.00 | 295.00 | 275.85 | 289.35 | 289.35 | 2.55% | 38,787 |
| Dec 8, 2025 | 296.40 | 301.00 | 275.55 | 282.15 | 282.15 | -4.79% | 27,381 |
| Dec 5, 2025 | 312.25 | 312.80 | 295.00 | 296.35 | 296.35 | -5.35% | 14,323 |
| Dec 4, 2025 | 305.40 | 318.25 | 305.40 | 313.10 | 313.10 | 1.47% | 9,721 |
| Dec 3, 2025 | 313.50 | 315.95 | 307.10 | 308.55 | 308.55 | -1.53% | 11,926 |
| Dec 2, 2025 | 320.60 | 320.60 | 311.25 | 313.35 | 313.35 | -2.25% | 14,064 |
| Dec 1, 2025 | 325.05 | 325.95 | 317.05 | 320.55 | 320.55 | -1.05% | 16,452 |
| Nov 28, 2025 | 310.00 | 326.00 | 308.85 | 323.95 | 323.95 | 4.50% | 40,311 |
| Nov 27, 2025 | 311.45 | 313.15 | 309.10 | 310.00 | 310.00 | -0.80% | 8,233 |
| Nov 26, 2025 | 314.80 | 319.00 | 309.80 | 312.50 | 312.50 | -0.71% | 15,182 |
| Nov 25, 2025 | 301.90 | 316.45 | 301.65 | 314.75 | 314.75 | 4.26% | 28,369 |
| Nov 24, 2025 | 315.85 | 315.85 | 299.65 | 301.90 | 301.90 | -4.43% | 34,891 |