Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 262.10
-1.65 (-0.63%)
At close: Oct 9, 2025
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 273.95 | 273.95 | 267.10 | 269.25 | 269.25 | -2.14% | 15,290 |
| Oct 10, 2025 | 264.95 | 281.35 | 262.50 | 275.15 | 275.15 | 4.98% | 36,400 |
| Oct 9, 2025 | 270.00 | 270.00 | 258.90 | 262.10 | 262.10 | -0.63% | 18,611 |
| Oct 8, 2025 | 263.75 | 265.50 | 259.70 | 263.75 | 263.75 | - | 6,880 |
| Oct 7, 2025 | 269.15 | 270.40 | 263.25 | 263.75 | 263.75 | -0.68% | 9,411 |
| Oct 6, 2025 | 275.60 | 275.60 | 264.35 | 265.55 | 265.55 | -1.72% | 5,342 |
| Oct 3, 2025 | 270.75 | 274.20 | 268.00 | 270.20 | 270.20 | 0.33% | 6,338 |
| Oct 1, 2025 | 291.90 | 291.90 | 265.15 | 269.30 | 269.30 | -0.35% | 5,106 |
| Sep 30, 2025 | 279.40 | 279.40 | 263.00 | 270.25 | 270.25 | 0.69% | 14,362 |
| Sep 29, 2025 | 273.45 | 275.20 | 262.50 | 268.40 | 268.40 | -0.54% | 21,889 |
| Sep 26, 2025 | 283.60 | 283.60 | 268.25 | 269.85 | 269.85 | -2.81% | 19,486 |
| Sep 25, 2025 | 288.45 | 288.45 | 276.20 | 277.65 | 277.65 | -2.20% | 13,795 |
| Sep 24, 2025 | 287.80 | 290.50 | 281.95 | 283.90 | 283.90 | -2.04% | 18,496 |
| Sep 23, 2025 | 289.65 | 296.25 | 286.25 | 289.80 | 289.80 | 0.05% | 13,079 |
| Sep 22, 2025 | 297.35 | 297.70 | 288.65 | 289.65 | 289.65 | -2.57% | 15,678 |
| Sep 19, 2025 | 298.85 | 299.00 | 294.00 | 297.30 | 297.30 | 0.34% | 24,607 |
| Sep 18, 2025 | 301.00 | 301.00 | 295.00 | 296.30 | 296.30 | -1.04% | 22,704 |
| Sep 17, 2025 | 298.45 | 301.00 | 292.45 | 299.40 | 299.40 | 1.53% | 42,556 |
| Sep 16, 2025 | 283.45 | 307.15 | 282.40 | 294.90 | 294.90 | 5.08% | 210,329 |
| Sep 15, 2025 | 286.95 | 286.95 | 279.00 | 280.65 | 280.65 | -1.32% | 20,726 |
| 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 |