Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 284.85
+2.45 (0.87%)
At close: Jan 1, 2026
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 323.50 | 323.50 | 312.95 | 315.90 | 315.90 | -2.47% | 19,314 |
| Nov 20, 2025 | 320.25 | 325.00 | 314.80 | 323.90 | 323.90 | 1.14% | 23,112 |
| Nov 19, 2025 | 318.55 | 323.50 | 314.15 | 320.25 | 320.25 | 0.60% | 48,288 |
| Nov 18, 2025 | 310.00 | 321.90 | 307.45 | 318.35 | 318.35 | 2.78% | 41,158 |
| Nov 17, 2025 | 309.00 | 319.60 | 308.35 | 309.75 | 309.75 | 0.36% | 18,143 |
| Nov 14, 2025 | 310.85 | 315.30 | 306.00 | 308.65 | 308.65 | -0.71% | 24,917 |
| Nov 13, 2025 | 313.95 | 325.00 | 301.95 | 310.85 | 310.85 | -1.11% | 80,368 |
| Nov 12, 2025 | 277.75 | 317.80 | 272.95 | 314.35 | 314.35 | 14.83% | 442,665 |
| Nov 11, 2025 | 280.65 | 284.90 | 262.35 | 273.75 | 273.75 | 1.58% | 17,807 |
| Nov 10, 2025 | 272.05 | 276.15 | 268.85 | 269.50 | 269.50 | -2.30% | 8,574 |
| Nov 7, 2025 | 275.05 | 278.55 | 265.95 | 275.85 | 275.85 | 1.19% | 9,249 |
| Nov 6, 2025 | 281.50 | 281.50 | 271.25 | 272.60 | 272.60 | -3.14% | 9,733 |
| Nov 4, 2025 | 287.85 | 287.85 | 278.20 | 281.45 | 281.45 | -2.39% | 3,878 |
| Nov 3, 2025 | 280.40 | 290.50 | 280.40 | 288.35 | 288.35 | 1.46% | 16,310 |
| Oct 31, 2025 | 284.15 | 288.00 | 282.00 | 284.20 | 284.20 | 0.04% | 6,243 |
| Oct 30, 2025 | 287.05 | 291.70 | 282.85 | 284.10 | 284.10 | -0.47% | 19,298 |
| Oct 29, 2025 | 285.00 | 292.00 | 283.00 | 285.45 | 285.45 | -0.28% | 16,946 |
| Oct 28, 2025 | 286.75 | 287.15 | 284.30 | 286.25 | 286.25 | 1.27% | 18,349 |
| Oct 27, 2025 | 286.95 | 289.70 | 281.05 | 282.65 | 282.65 | -1.50% | 14,173 |
| Oct 24, 2025 | 292.75 | 292.75 | 281.65 | 286.95 | 286.95 | 1.72% | 26,421 |
| Oct 23, 2025 | 285.60 | 289.00 | 277.35 | 282.10 | 282.10 | 4.87% | 63,834 |