Indo Count Industries Limited (BOM:521016)
India · Delayed Price · Currency is INR 394.40
-11.55 (-2.85%)
At close: Oct 23, 2026
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 402.45 | 409.80 | 384.55 | 394.40 | 394.40 | -2.85% | 17,292 |
| Oct 22, 2026 | 405.00 | 412.70 | 402.00 | 405.95 | 405.95 | -1.24% | 7,335 |
| Oct 21, 2026 | 441.55 | 441.55 | 402.70 | 411.05 | 411.05 | -2.71% | 24,795 |
| Oct 19, 2026 | 442.00 | 447.35 | 419.65 | 422.50 | 422.50 | -4.15% | 19,198 |
| Oct 16, 2026 | 444.95 | 446.50 | 438.25 | 440.80 | 440.80 | 0.82% | 6,103 |
| Oct 15, 2026 | 465.45 | 465.45 | 434.80 | 437.20 | 437.20 | -6.07% | 25,611 |
| Oct 14, 2026 | 451.25 | 475.05 | 447.70 | 465.45 | 465.45 | 3.85% | 19,669 |
| Oct 13, 2026 | 453.10 | 453.10 | 440.00 | 448.20 | 448.20 | -1.17% | 10,139 |
| Oct 12, 2026 | 437.45 | 455.00 | 437.45 | 453.50 | 453.50 | 3.89% | 17,727 |
| Oct 9, 2026 | 448.75 | 456.40 | 433.75 | 436.50 | 436.50 | -2.85% | 16,094 |
| Oct 8, 2026 | 469.45 | 469.45 | 445.15 | 449.30 | 449.30 | -4.62% | 16,561 |
| Oct 7, 2026 | 476.05 | 476.20 | 465.95 | 471.05 | 471.05 | -0.41% | 18,269 |
| Oct 6, 2026 | 448.50 | 475.00 | 448.50 | 473.00 | 473.00 | 6.02% | 88,194 |
| Oct 5, 2026 | 445.10 | 456.25 | 443.30 | 446.15 | 446.15 | 0.48% | 12,237 |
| Oct 1, 2026 | 461.95 | 465.20 | 435.95 | 444.00 | 444.00 | -3.62% | 28,738 |
| Sep 30, 2026 | 440.70 | 464.00 | 438.95 | 460.70 | 460.70 | 5.91% | 47,037 |
| Sep 29, 2026 | 437.70 | 448.15 | 433.55 | 435.00 | 435.00 | -1.14% | 25,502 |
| Sep 28, 2026 | 444.40 | 444.60 | 435.65 | 440.00 | 440.00 | -0.98% | 10,854 |
| Sep 25, 2026 | 450.70 | 452.95 | 440.50 | 444.35 | 444.35 | -1.46% | 36,946 |
| Sep 24, 2026 | 475.00 | 475.00 | 447.00 | 450.95 | 450.95 | -5.31% | 20,406 |
| Sep 23, 2026 | 447.75 | 486.15 | 447.65 | 476.25 | 476.25 | 6.18% | 121,093 |
| Sep 22, 2026 | 439.05 | 453.00 | 436.25 | 448.55 | 448.55 | 2.82% | 24,160 |
| Sep 21, 2026 | 444.85 | 454.70 | 433.95 | 436.25 | 436.25 | -2.57% | 14,585 |
| Sep 18, 2026 | 432.70 | 449.15 | 432.65 | 447.75 | 447.75 | 2.64% | 19,867 |
| Sep 17, 2026 | 431.95 | 439.20 | 428.15 | 436.25 | 436.25 | 0.88% | 25,956 |
| Sep 16, 2026 | 427.50 | 436.30 | 409.70 | 432.45 | 432.45 | 1.30% | 23,744 |
| Sep 15, 2026 | 445.10 | 445.10 | 424.00 | 426.90 | 426.90 | -3.65% | 17,100 |
| Sep 11, 2026 | 435.05 | 446.00 | 427.00 | 443.05 | 443.05 | 0.32% | 33,682 |
| Sep 10, 2026 | 446.05 | 471.00 | 435.00 | 441.65 | 441.65 | -0.76% | 75,928 |
| Sep 9, 2026 | 450.50 | 463.40 | 443.80 | 445.05 | 445.05 | -1.43% | 44,962 |
| Sep 8, 2026 | 450.00 | 456.95 | 438.60 | 451.50 | 451.50 | -0.57% | 30,149 |
| Sep 7, 2026 | 449.00 | 458.00 | 442.90 | 454.10 | 454.10 | 1.14% | 32,481 |
| 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% | 24,669 |
| 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 |