Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 309.85
-1.45 (-0.47%)
At close: May 26, 2026
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 309.10 | 316.00 | 308.55 | 309.85 | 309.85 | -0.47% | 19,053 |
| May 25, 2026 | 302.20 | 312.75 | 302.20 | 311.30 | 311.30 | 2.59% | 15,058 |
| May 22, 2026 | 310.80 | 311.00 | 298.05 | 303.45 | 303.45 | -1.12% | 15,004 |
| May 21, 2026 | 306.00 | 318.70 | 305.60 | 306.90 | 306.90 | 0.33% | 16,986 |
| May 20, 2026 | 303.10 | 315.70 | 303.10 | 305.90 | 305.90 | -0.02% | 21,904 |
| May 19, 2026 | 302.05 | 308.10 | 298.25 | 305.95 | 305.95 | 2.70% | 12,056 |
| May 18, 2026 | 290.00 | 300.00 | 278.65 | 297.90 | 297.90 | 2.69% | 13,843 |
| May 15, 2026 | 284.00 | 290.95 | 280.65 | 290.10 | 290.10 | 1.97% | 8,964 |
| May 14, 2026 | 283.75 | 288.35 | 278.85 | 284.50 | 284.50 | 0.30% | 16,240 |
| May 13, 2026 | 280.15 | 287.20 | 280.15 | 283.65 | 283.65 | 0.44% | 15,906 |
| May 12, 2026 | 290.85 | 292.10 | 281.05 | 282.40 | 282.40 | -4.42% | 18,870 |
| May 11, 2026 | 300.55 | 304.00 | 291.30 | 295.45 | 295.45 | -3.46% | 40,826 |
| May 8, 2026 | 290.00 | 311.60 | 290.00 | 306.05 | 306.05 | 5.08% | 79,490 |
| May 7, 2026 | 294.00 | 296.45 | 290.20 | 291.25 | 291.25 | 0.47% | 13,908 |
| May 6, 2026 | 291.05 | 292.95 | 285.25 | 289.90 | 289.90 | -0.45% | 18,066 |
| May 5, 2026 | 293.95 | 296.30 | 287.65 | 291.20 | 291.20 | -1.74% | 28,428 |
| May 4, 2026 | 275.75 | 304.40 | 275.75 | 296.35 | 296.35 | 7.22% | 67,667 |
| Apr 30, 2026 | 271.20 | 280.60 | 266.90 | 276.40 | 276.40 | 2.16% | 39,775 |
| Apr 29, 2026 | 279.30 | 280.00 | 270.00 | 270.55 | 270.55 | -1.69% | 27,806 |
| Apr 28, 2026 | 270.10 | 277.45 | 267.10 | 275.20 | 275.20 | 2.30% | 44,093 |
| Apr 27, 2026 | 280.00 | 280.00 | 262.80 | 269.00 | 269.00 | 2.15% | 26,134 |
| Apr 24, 2026 | 268.90 | 269.05 | 259.85 | 263.35 | 263.35 | -1.61% | 19,007 |
| Apr 23, 2026 | 272.90 | 273.65 | 266.40 | 267.65 | 267.65 | -2.51% | 14,840 |
| Apr 22, 2026 | 274.25 | 275.55 | 271.30 | 274.55 | 274.55 | 0.44% | 16,353 |
| Apr 21, 2026 | 269.50 | 281.45 | 269.45 | 273.35 | 273.35 | 1.77% | 45,815 |
| Apr 20, 2026 | 277.60 | 287.00 | 266.45 | 268.60 | 268.60 | -2.84% | 30,885 |
| Apr 17, 2026 | 277.95 | 278.50 | 269.50 | 276.45 | 276.45 | 2.46% | 33,406 |
| Apr 16, 2026 | 263.00 | 272.80 | 257.55 | 269.80 | 269.80 | 2.64% | 32,250 |
| Apr 15, 2026 | 250.05 | 264.00 | 247.75 | 262.85 | 262.85 | 8.10% | 29,212 |
| Apr 13, 2026 | 244.00 | 247.20 | 240.95 | 243.15 | 243.15 | -2.35% | 14,688 |
| Apr 10, 2026 | 247.80 | 252.25 | 246.30 | 249.00 | 249.00 | 2.28% | 15,880 |
| Apr 9, 2026 | 252.05 | 256.35 | 242.50 | 243.45 | 243.45 | -2.41% | 25,902 |
| Apr 8, 2026 | 261.00 | 261.65 | 248.10 | 249.45 | 249.45 | 1.18% | 66,104 |
| Apr 7, 2026 | 252.70 | 257.95 | 246.20 | 246.55 | 246.55 | -2.91% | 5,750 |
| Apr 6, 2026 | 247.00 | 255.30 | 243.65 | 253.95 | 253.95 | 2.50% | 30,430 |
| Apr 2, 2026 | 245.00 | 248.85 | 238.60 | 247.75 | 247.75 | 0.71% | 18,992 |
| Apr 1, 2026 | 251.10 | 263.30 | 245.00 | 246.00 | 246.00 | -1.52% | 26,453 |
| Mar 30, 2026 | 248.95 | 263.15 | 243.85 | 249.80 | 249.80 | -2.42% | 63,161 |
| Mar 27, 2026 | 254.00 | 258.45 | 243.15 | 256.00 | 256.00 | -0.66% | 16,141 |
| 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 |