Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 454.10
+5.10 (1.14%)
At close: Sep 7, 2026
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 441.00 | 457.00 | 436.90 | 449.00 | 449.00 | 2.59% | 64,902 |
| Sep 3, 2026 | 447.55 | 447.80 | 437.00 | 437.65 | 437.65 | -2.23% | 34,200 |
| Sep 2, 2026 | 436.35 | 449.05 | 425.00 | 447.65 | 447.65 | 3.30% | 32,628 |
| Sep 1, 2026 | 473.40 | 473.40 | 429.70 | 433.35 | 433.35 | -7.65% | 51,699 |
| Aug 31, 2026 | 437.90 | 473.75 | 425.30 | 469.25 | 469.25 | 8.06% | 106,558 |
| Aug 28, 2026 | 421.85 | 439.00 | 420.95 | 434.25 | 434.25 | 2.48% | 26,260 |
| Aug 27, 2026 | 423.00 | 431.00 | 420.70 | 423.75 | 423.75 | -1.05% | 14,696 |
| Aug 26, 2026 | 426.90 | 445.80 | 424.00 | 428.25 | 428.25 | 1.55% | 34,912 |
| Aug 25, 2026 | 430.80 | 437.35 | 417.30 | 421.70 | 421.70 | -2.11% | 24,422 |
| Aug 24, 2026 | 449.80 | 452.00 | 426.55 | 430.80 | 430.80 | -2.81% | 24,668 |
| Aug 21, 2026 | 430.15 | 447.75 | 425.00 | 443.25 | 443.25 | 1.83% | 45,754 |
| Aug 20, 2026 | 439.95 | 453.00 | 431.10 | 435.30 | 435.30 | -1.99% | 77,525 |
| Aug 19, 2026 | 436.55 | 448.95 | 424.40 | 444.15 | 444.15 | 1.53% | 146,928 |
| Aug 18, 2026 | 394.25 | 461.45 | 387.75 | 437.45 | 437.45 | 12.46% | 1,367,638 |
| Aug 17, 2026 | 396.90 | 396.90 | 372.35 | 389.00 | 389.00 | 2.81% | 20,640 |
| Aug 14, 2026 | 391.50 | 394.35 | 377.25 | 379.85 | 378.35 | -2.73% | 19,385 |
| Aug 13, 2026 | 406.80 | 412.15 | 385.95 | 390.50 | 388.96 | -3.39% | 31,423 |
| Aug 12, 2026 | 422.20 | 444.80 | 390.00 | 404.20 | 402.60 | -4.50% | 96,461 |
| Aug 11, 2026 | 427.15 | 442.20 | 422.00 | 423.25 | 421.58 | -0.25% | 16,386 |
| Aug 10, 2026 | 432.00 | 433.75 | 411.10 | 424.30 | 422.62 | -0.32% | 22,793 |
| Aug 7, 2026 | 423.85 | 431.65 | 420.10 | 425.65 | 423.97 | 1.07% | 14,532 |
| Aug 6, 2026 | 417.35 | 426.15 | 410.15 | 421.15 | 419.49 | 0.50% | 15,082 |
| Aug 5, 2026 | 420.20 | 427.45 | 413.55 | 419.05 | 417.40 | -0.26% | 24,389 |
| Aug 4, 2026 | 409.30 | 421.35 | 406.90 | 420.15 | 418.49 | 2.56% | 13,143 |
| Aug 3, 2026 | 401.00 | 415.45 | 400.10 | 409.65 | 408.03 | 1.92% | 19,013 |
| Jul 31, 2026 | 407.75 | 407.75 | 399.00 | 401.95 | 400.36 | -0.04% | 9,347 |
| Jul 30, 2026 | 412.00 | 412.00 | 398.20 | 402.10 | 400.51 | -2.62% | 22,213 |
| Jul 29, 2026 | 412.55 | 415.05 | 404.10 | 412.90 | 411.27 | 0.65% | 10,059 |
| Jul 28, 2026 | 401.00 | 416.10 | 396.70 | 410.25 | 408.63 | 2.20% | 26,463 |
| Jul 27, 2026 | 407.70 | 421.30 | 398.95 | 401.40 | 399.81 | -0.55% | 36,375 |
| Jul 24, 2026 | 397.90 | 407.55 | 388.40 | 403.60 | 402.01 | 1.43% | 11,451 |
| Jul 23, 2026 | 397.00 | 408.80 | 390.95 | 397.90 | 396.33 | 0.03% | 16,994 |
| Jul 22, 2026 | 399.35 | 403.85 | 392.50 | 397.80 | 396.23 | 0.37% | 14,482 |
| Jul 21, 2026 | 396.00 | 398.00 | 387.00 | 396.35 | 394.78 | 0.94% | 8,370 |
| Jul 20, 2026 | 391.85 | 399.25 | 387.05 | 392.65 | 391.10 | 0.94% | 23,284 |
| Jul 17, 2026 | 395.00 | 396.40 | 384.45 | 389.00 | 387.46 | -1.93% | 12,777 |
| Jul 16, 2026 | 406.90 | 408.05 | 393.30 | 396.65 | 395.08 | -0.34% | 20,215 |
| Jul 15, 2026 | 408.20 | 419.30 | 393.50 | 398.00 | 396.43 | -1.18% | 45,355 |
| Jul 14, 2026 | 410.05 | 420.70 | 401.00 | 402.75 | 401.16 | -2.52% | 19,487 |
| Jul 13, 2026 | 413.65 | 428.95 | 404.95 | 413.15 | 411.52 | 0.07% | 27,140 |
| Jul 10, 2026 | 406.00 | 429.20 | 406.00 | 412.85 | 411.22 | -2.30% | 18,607 |
| Jul 9, 2026 | 414.50 | 428.00 | 405.00 | 422.55 | 420.88 | 2.87% | 19,285 |
| Jul 8, 2026 | 423.20 | 434.00 | 407.55 | 410.75 | 409.13 | -3.92% | 28,752 |
| Jul 7, 2026 | 435.25 | 435.25 | 421.80 | 427.50 | 425.81 | -0.93% | 8,317 |
| Jul 6, 2026 | 426.80 | 439.35 | 424.45 | 431.50 | 429.80 | 0.58% | 21,700 |
| Jul 3, 2026 | 444.85 | 463.80 | 423.00 | 429.00 | 427.31 | -2.70% | 74,802 |
| Jul 2, 2026 | 436.40 | 442.15 | 430.00 | 440.90 | 439.16 | 0.70% | 20,854 |
| Jul 1, 2026 | 444.00 | 446.80 | 431.00 | 437.85 | 436.12 | -0.09% | 21,004 |
| Jun 30, 2026 | 424.45 | 445.90 | 420.20 | 438.25 | 436.52 | 3.54% | 38,597 |
| Jun 29, 2026 | 426.00 | 436.15 | 405.60 | 423.25 | 421.58 | -0.74% | 41,187 |