Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 257.70
+10.35 (4.18%)
At close: Mar 25, 2026
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 251.60 | 272.05 | 250.55 | 257.70 | 257.70 | 4.18% | 118,465 |
| Mar 24, 2026 | 230.00 | 247.35 | 226.45 | 247.35 | 247.35 | 9.98% | 38,569 |
| Mar 23, 2026 | 227.90 | 231.50 | 217.25 | 224.90 | 224.90 | -3.31% | 19,085 |
| Mar 20, 2026 | 230.85 | 239.50 | 230.85 | 232.60 | 232.60 | 0.80% | 8,882 |
| Mar 19, 2026 | 235.00 | 236.85 | 229.60 | 230.75 | 230.75 | -3.97% | 9,785 |
| Mar 18, 2026 | 232.30 | 247.90 | 232.30 | 240.30 | 240.30 | 3.44% | 20,058 |
| Mar 17, 2026 | 233.80 | 235.00 | 231.70 | 232.30 | 232.30 | -0.62% | 3,877 |
| Mar 16, 2026 | 233.10 | 237.05 | 227.70 | 233.75 | 233.75 | -0.57% | 22,393 |
| Mar 13, 2026 | 240.00 | 242.15 | 233.50 | 235.10 | 235.10 | -3.65% | 8,308 |
| Mar 12, 2026 | 251.00 | 251.00 | 241.60 | 244.00 | 244.00 | -1.75% | 18,448 |
| Mar 11, 2026 | 259.25 | 263.15 | 246.00 | 248.35 | 248.35 | -4.13% | 20,825 |
| Mar 10, 2026 | 253.95 | 260.25 | 253.00 | 259.05 | 259.05 | 2.39% | 6,428 |
| Mar 9, 2026 | 257.00 | 257.00 | 250.85 | 253.00 | 253.00 | -3.14% | 9,602 |
| Mar 6, 2026 | 260.50 | 265.50 | 258.05 | 261.20 | 261.20 | 0.44% | 5,667 |
| 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 |