Country Condo's Limited (BOM:531624)
India · Delayed Price · Currency is INR 6.21
+1.03 (19.88%)
At close: Dec 29, 2025
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.78 | 6.78 | 5.95 | 6.04 | 6.04 | -2.74% | 107,212 |
| Dec 29, 2025 | 5.20 | 6.21 | 4.78 | 6.21 | 6.21 | 19.88% | 45,243 |
| Dec 26, 2025 | 5.50 | 5.73 | 5.11 | 5.18 | 5.18 | -7.17% | 83,349 |
| Dec 24, 2025 | 5.67 | 5.67 | 5.41 | 5.58 | 5.58 | -1.24% | 8,394 |
| Dec 23, 2025 | 5.66 | 5.91 | 5.51 | 5.65 | 5.65 | -1.22% | 19,159 |
| Dec 22, 2025 | 5.70 | 6.09 | 5.57 | 5.72 | 5.72 | -0.69% | 10,199 |
| Dec 19, 2025 | 5.15 | 5.87 | 5.15 | 5.76 | 5.76 | 0.88% | 1,309 |
| Dec 18, 2025 | 5.88 | 6.00 | 5.65 | 5.71 | 5.71 | -2.89% | 2,674 |
| Dec 17, 2025 | 6.45 | 6.45 | 5.80 | 5.88 | 5.88 | 0.17% | 7,441 |
| Dec 16, 2025 | 6.10 | 6.13 | 5.67 | 5.87 | 5.87 | -1.51% | 5,575 |
| Dec 15, 2025 | 5.96 | 6.24 | 5.78 | 5.96 | 5.96 | - | 4,470 |
| Dec 12, 2025 | 6.04 | 6.04 | 5.66 | 5.96 | 5.96 | 1.88% | 11,200 |
| Dec 11, 2025 | 5.81 | 6.00 | 5.81 | 5.85 | 5.85 | -0.34% | 1,745 |
| Dec 10, 2025 | 5.87 | 6.17 | 5.85 | 5.87 | 5.87 | - | 4,789 |
| Dec 9, 2025 | 5.66 | 5.94 | 5.45 | 5.87 | 5.87 | 3.71% | 943 |
| Dec 8, 2025 | 5.35 | 6.25 | 5.35 | 5.66 | 5.66 | -5.03% | 6,645 |
| Dec 5, 2025 | 6.20 | 6.20 | 5.93 | 5.96 | 5.96 | -3.87% | 6,589 |
| Dec 4, 2025 | 6.17 | 6.23 | 5.85 | 6.20 | 6.20 | 0.49% | 3,129 |
| Dec 3, 2025 | 6.29 | 6.29 | 6.02 | 6.17 | 6.17 | 1.98% | 244 |
| Dec 2, 2025 | 6.19 | 6.24 | 6.05 | 6.05 | 6.05 | 0.50% | 2,279 |
| Dec 1, 2025 | 6.25 | 6.41 | 6.01 | 6.02 | 6.02 | -2.27% | 19,902 |
| Nov 28, 2025 | 6.36 | 6.36 | 6.08 | 6.16 | 6.16 | -1.75% | 3,396 |
| Nov 27, 2025 | 6.10 | 6.36 | 6.10 | 6.27 | 6.27 | 1.62% | 414 |
| Nov 26, 2025 | 6.22 | 6.29 | 6.15 | 6.17 | 6.17 | -2.06% | 6,467 |
| Nov 25, 2025 | 6.17 | 6.33 | 6.15 | 6.30 | 6.30 | 2.27% | 5,798 |
| Nov 24, 2025 | 6.27 | 6.35 | 6.16 | 6.16 | 6.16 | -1.75% | 1,718 |
| Nov 21, 2025 | 6.35 | 6.35 | 6.01 | 6.27 | 6.27 | 1.46% | 3,361 |
| Nov 20, 2025 | 6.04 | 6.41 | 6.04 | 6.18 | 6.18 | 1.15% | 8,788 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.11 | 6.11 | 6.11 | -2.86% | 1,908 |
| Nov 18, 2025 | 6.95 | 6.95 | 6.21 | 6.29 | 6.29 | -3.82% | 15,562 |
| Nov 17, 2025 | 6.11 | 6.60 | 6.11 | 6.54 | 6.54 | 9.00% | 17,467 |
| Nov 14, 2025 | 6.02 | 6.23 | 5.92 | 6.00 | 6.00 | -1.32% | 1,148 |
| Nov 13, 2025 | 6.01 | 6.14 | 5.94 | 6.08 | 6.08 | 1.16% | 13,550 |
| Nov 12, 2025 | 5.95 | 6.19 | 5.91 | 6.01 | 6.01 | 0.33% | 1,290 |
| Nov 11, 2025 | 6.11 | 6.12 | 5.71 | 5.99 | 5.99 | -2.44% | 14,638 |
| Nov 10, 2025 | 5.65 | 6.34 | 5.65 | 6.14 | 6.14 | 2.16% | 13,651 |
| Nov 7, 2025 | 6.22 | 6.22 | 6.00 | 6.01 | 6.01 | -0.99% | 13,803 |
| Nov 6, 2025 | 6.01 | 6.28 | 6.01 | 6.07 | 6.07 | -4.71% | 3,668 |
| Nov 4, 2025 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 0.63% | 15,264 |
| Nov 3, 2025 | 6.65 | 6.65 | 6.20 | 6.33 | 6.33 | -5.24% | 14,546 |
| Oct 31, 2025 | 6.86 | 6.86 | 6.60 | 6.68 | 6.68 | 0.75% | 5,266 |
| Oct 30, 2025 | 6.73 | 6.81 | 6.60 | 6.63 | 6.63 | -1.92% | 18,859 |
| Oct 29, 2025 | 6.77 | 6.89 | 6.60 | 6.76 | 6.76 | 1.20% | 7,893 |
| Oct 28, 2025 | 6.69 | 6.69 | 6.67 | 6.68 | 6.68 | -0.15% | 1,124 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.66 | 6.69 | 6.69 | -1.33% | 8,773 |
| Oct 24, 2025 | 6.95 | 6.95 | 6.64 | 6.78 | 6.78 | 0.15% | 10,658 |
| Oct 23, 2025 | 6.57 | 6.99 | 6.57 | 6.77 | 6.77 | 2.27% | 2,558 |
| Oct 21, 2025 | 6.80 | 6.83 | 6.51 | 6.62 | 6.62 | -0.75% | 2,229 |
| Oct 20, 2025 | 6.60 | 6.85 | 6.50 | 6.67 | 6.67 | 1.06% | 1,907 |
| Oct 17, 2025 | 6.85 | 6.85 | 6.58 | 6.60 | 6.60 | -2.08% | 14,916 |