Indo Count Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	351.45	351.45	341.60	344.05	344.05	-1.25%	10,508
Jun 15, 2026	354.95	355.45	346.00	348.40	348.40	0.93%	42,032
Jun 12, 2026	324.45	346.00	322.25	345.20	345.20	7.11%	20,829
Jun 11, 2026	326.15	326.15	317.30	322.30	322.30	-0.97%	13,045
Jun 10, 2026	337.35	340.25	323.20	325.45	325.45	-3.11%	12,863
Jun 9, 2026	324.00	340.20	322.35	335.90	335.90	4.19%	19,862
Jun 8, 2026	320.90	334.30	316.80	322.40	322.40	-1.92%	16,427
Jun 5, 2026	333.00	335.65	324.75	328.70	328.70	-1.35%	20,684
Jun 4, 2026	344.45	345.95	331.95	333.20	333.20	-2.93%	27,850
Jun 3, 2026	345.75	360.55	324.70	343.25	343.25	-0.92%	47,831
Jun 2, 2026	330.35	355.25	327.40	346.45	346.45	3.36%	120,671
Jun 1, 2026	325.25	353.40	319.55	335.20	335.20	7.69%	273,654
May 29, 2026	310.75	315.45	306.60	311.25	311.25	-0.32%	15,949
May 27, 2026	310.45	314.10	309.45	312.25	312.25	0.77%	8,430
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