Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 313.10
+4.55 (1.47%)
At close: Dec 4, 2025
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 260.85 | 272.00 | 260.85 | 269.00 | 269.00 | 3.14% | 8,509 |
| Oct 20, 2025 | 273.15 | 273.15 | 259.00 | 260.80 | 260.80 | -2.23% | 15,665 |
| Oct 17, 2025 | 269.35 | 270.00 | 263.65 | 266.75 | 266.75 | -2.00% | 11,030 |
| Oct 16, 2025 | 271.80 | 280.55 | 268.20 | 272.20 | 272.20 | 4.47% | 37,662 |
| Oct 15, 2025 | 264.05 | 267.30 | 259.60 | 260.55 | 260.55 | -1.25% | 6,171 |
| Oct 14, 2025 | 272.95 | 272.95 | 262.40 | 263.85 | 263.85 | -2.01% | 7,001 |
| 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 |