Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 284.40
-8.60 (-2.94%)
At close: Sep 12, 2025
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 285.55 | 288.40 | 280.80 | 284.40 | 284.40 | -2.94% | 39,054 |
| Sep 11, 2025 | 310.05 | 319.00 | 284.45 | 293.00 | 293.00 | 2.99% | 411,624 |
| Sep 10, 2025 | 244.60 | 284.50 | 243.40 | 284.50 | 284.50 | 19.99% | 242,856 |
| Sep 9, 2025 | 246.35 | 246.35 | 236.20 | 237.10 | 237.10 | -1.35% | 11,357 |
| Sep 8, 2025 | 233.60 | 241.50 | 233.45 | 240.35 | 240.35 | 2.30% | 9,633 |
| Sep 5, 2025 | 249.95 | 249.95 | 234.00 | 234.95 | 234.95 | -1.51% | 12,772 |
| Sep 4, 2025 | 249.95 | 249.95 | 237.60 | 238.55 | 238.55 | -2.91% | 24,278 |
| Sep 3, 2025 | 232.40 | 248.00 | 230.70 | 245.70 | 245.70 | 6.57% | 19,509 |
| Sep 2, 2025 | 224.95 | 233.75 | 221.95 | 230.55 | 230.55 | 3.11% | 16,569 |
| Sep 1, 2025 | 231.20 | 233.20 | 223.00 | 223.60 | 223.60 | -3.16% | 10,276 |
| Aug 29, 2025 | 234.60 | 242.75 | 230.50 | 230.90 | 230.90 | -1.58% | 7,591 |
| Aug 28, 2025 | 234.20 | 242.55 | 233.50 | 234.60 | 234.60 | -2.62% | 24,969 |
| Aug 26, 2025 | 257.50 | 257.50 | 239.20 | 240.90 | 240.90 | -3.14% | 9,091 |
| Aug 25, 2025 | 250.50 | 252.00 | 245.95 | 248.70 | 248.70 | -0.98% | 15,275 |
| Aug 22, 2025 | 255.00 | 255.00 | 245.80 | 251.15 | 251.15 | 0.34% | 6,924 |
| Aug 21, 2025 | 252.60 | 253.30 | 249.25 | 250.30 | 250.30 | -0.73% | 9,624 |
| Aug 20, 2025 | 258.00 | 258.20 | 250.80 | 252.15 | 252.15 | -0.06% | 3,690 |
| Aug 19, 2025 | 249.75 | 266.00 | 249.75 | 252.30 | 252.30 | 1.53% | 49,497 |
| Aug 18, 2025 | 251.50 | 253.85 | 245.55 | 248.50 | 248.50 | 1.18% | 20,424 |
| Aug 14, 2025 | 256.40 | 256.40 | 237.25 | 245.60 | 245.60 | -0.99% | 11,014 |
| Aug 13, 2025 | 241.00 | 251.65 | 241.00 | 248.05 | 248.05 | 3.03% | 40,633 |
| Aug 12, 2025 | 232.70 | 243.15 | 232.50 | 240.75 | 240.75 | 3.33% | 26,197 |
| Aug 11, 2025 | 228.95 | 237.00 | 220.40 | 233.00 | 233.00 | -0.11% | 19,329 |
| Aug 8, 2025 | 245.55 | 247.95 | 231.65 | 233.25 | 231.25 | -3.64% | 29,201 |
| Aug 7, 2025 | 245.00 | 246.00 | 239.00 | 242.05 | 239.98 | -2.18% | 22,952 |
| Aug 6, 2025 | 257.15 | 261.50 | 246.35 | 247.45 | 245.33 | -4.59% | 24,590 |
| Aug 5, 2025 | 266.30 | 267.05 | 258.50 | 259.35 | 257.13 | -2.61% | 5,060 |
| Aug 4, 2025 | 262.25 | 267.80 | 258.05 | 266.30 | 264.02 | 1.93% | 11,077 |
| Aug 1, 2025 | 269.25 | 272.50 | 260.00 | 261.25 | 259.01 | -4.04% | 13,113 |
| Jul 31, 2025 | 267.55 | 276.25 | 261.25 | 272.25 | 269.92 | -3.61% | 58,571 |
| Jul 30, 2025 | 309.90 | 309.90 | 281.35 | 282.45 | 280.03 | -3.94% | 9,048 |
| Jul 29, 2025 | 293.60 | 297.95 | 292.10 | 294.05 | 291.53 | -0.63% | 2,607 |
| Jul 28, 2025 | 297.90 | 300.95 | 285.70 | 295.90 | 293.36 | 1.42% | 10,036 |
| Jul 25, 2025 | 310.90 | 310.90 | 288.60 | 291.75 | 289.25 | -4.86% | 11,030 |
| Jul 24, 2025 | 297.95 | 309.30 | 296.45 | 306.65 | 304.02 | 3.34% | 30,631 |
| Jul 23, 2025 | 296.05 | 299.65 | 294.65 | 296.75 | 294.21 | -0.08% | 6,175 |
| Jul 22, 2025 | 295.00 | 301.15 | 294.00 | 297.00 | 294.45 | -0.18% | 7,488 |
| Jul 21, 2025 | 293.10 | 300.45 | 293.10 | 297.55 | 295.00 | -0.25% | 13,246 |
| Jul 18, 2025 | 307.70 | 307.70 | 296.90 | 298.30 | 295.74 | -2.47% | 4,892 |
| Jul 17, 2025 | 313.00 | 313.00 | 305.00 | 305.85 | 303.23 | -1.42% | 27,050 |
| Jul 16, 2025 | 286.45 | 312.30 | 286.45 | 310.25 | 307.59 | 6.12% | 94,667 |
| Jul 15, 2025 | 284.65 | 293.40 | 284.45 | 292.35 | 289.84 | 2.90% | 8,439 |
| Jul 14, 2025 | 283.05 | 285.80 | 281.75 | 284.10 | 281.66 | -0.82% | 8,454 |
| Jul 11, 2025 | 291.00 | 292.90 | 284.25 | 286.45 | 283.99 | -1.56% | 6,890 |
| Jul 10, 2025 | 296.65 | 296.70 | 289.15 | 291.00 | 288.51 | -1.24% | 3,662 |
| Jul 9, 2025 | 291.70 | 298.25 | 289.15 | 294.65 | 292.12 | 0.99% | 6,713 |
| Jul 8, 2025 | 295.00 | 306.75 | 289.05 | 291.75 | 289.25 | 2.12% | 56,008 |
| Jul 7, 2025 | 289.75 | 291.80 | 285.40 | 285.70 | 283.25 | -1.50% | 2,119 |
| Jul 4, 2025 | 290.05 | 296.95 | 286.40 | 290.05 | 287.56 | 0.31% | 12,771 |
| Jul 3, 2025 | 288.80 | 292.20 | 284.20 | 289.15 | 286.67 | -0.03% | 11,448 |