Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 249.10
-13.30 (-5.07%)
At close: Mar 4, 2026
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 251.15 | 263.10 | 250.35 | 260.05 | 260.05 | 4.40% | 15,983 |
| Mar 4, 2026 | 255.00 | 259.85 | 245.20 | 249.10 | 249.10 | -5.07% | 15,681 |
| Mar 2, 2026 | 243.85 | 264.20 | 243.85 | 262.40 | 262.40 | -1.24% | 25,035 |
| Feb 27, 2026 | 271.80 | 271.80 | 264.00 | 265.70 | 265.70 | -2.21% | 8,067 |
| Feb 26, 2026 | 270.50 | 274.80 | 268.05 | 271.70 | 271.70 | 0.48% | 10,345 |
| Feb 25, 2026 | 272.00 | 272.10 | 263.00 | 270.40 | 270.40 | 1.48% | 13,052 |
| Feb 24, 2026 | 281.05 | 283.50 | 261.90 | 266.45 | 266.45 | -5.46% | 37,109 |
| Feb 23, 2026 | 301.80 | 306.10 | 278.80 | 281.85 | 281.85 | -4.26% | 32,732 |
| Feb 20, 2026 | 292.05 | 303.40 | 292.05 | 294.40 | 294.40 | -0.46% | 14,304 |
| Feb 19, 2026 | 305.00 | 305.90 | 294.65 | 295.75 | 295.75 | -2.60% | 263,939 |
| Feb 18, 2026 | 310.30 | 311.50 | 301.50 | 303.65 | 303.65 | -3.17% | 8,887 |
| Feb 17, 2026 | 311.30 | 322.25 | 311.30 | 313.60 | 313.60 | -0.19% | 186,152 |
| Feb 16, 2026 | 303.50 | 320.05 | 301.00 | 314.20 | 314.20 | 3.54% | 41,212 |
| Feb 13, 2026 | 304.55 | 315.00 | 294.00 | 303.45 | 303.45 | -0.36% | 43,933 |
| Feb 12, 2026 | 294.00 | 312.00 | 292.60 | 304.55 | 304.55 | 2.96% | 29,223 |
| Feb 11, 2026 | 293.00 | 297.90 | 288.45 | 295.80 | 295.80 | -0.25% | 16,156 |
| Feb 10, 2026 | 308.00 | 310.60 | 294.90 | 296.55 | 296.55 | -3.69% | 28,003 |
| Feb 9, 2026 | 316.15 | 319.60 | 289.00 | 307.90 | 307.90 | 1.75% | 114,543 |
| Feb 6, 2026 | 304.00 | 312.70 | 291.75 | 302.60 | 302.60 | -1.03% | 52,460 |
| Feb 5, 2026 | 321.95 | 321.95 | 303.00 | 305.75 | 305.75 | -6.48% | 115,453 |
| Feb 4, 2026 | 297.80 | 343.00 | 285.60 | 326.95 | 326.95 | 13.96% | 632,165 |
| 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 |