Country Condo's Limited (BOM:531624)
India · Delayed Price · Currency is INR 4.960
+0.040 (0.81%)
At close: Mar 9, 2026
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.86 | 5.20 | 4.68 | 4.96 | 4.96 | 0.81% | 2,226 |
| Mar 6, 2026 | 4.92 | 5.02 | 4.91 | 4.92 | 4.92 | -1.40% | 10,310 |
| Mar 5, 2026 | 5.35 | 5.35 | 4.90 | 4.99 | 4.99 | -0.40% | 3,650 |
| Mar 4, 2026 | 5.00 | 5.09 | 4.80 | 5.01 | 5.01 | -2.53% | 5,372 |
| Mar 2, 2026 | 5.39 | 5.39 | 5.11 | 5.14 | 5.14 | -3.75% | 15,906 |
| Feb 27, 2026 | 5.13 | 6.13 | 4.23 | 5.34 | 5.34 | 4.50% | 298,070 |
| Feb 26, 2026 | 5.30 | 5.80 | 5.05 | 5.11 | 5.11 | -1.73% | 13,512 |
| Feb 25, 2026 | 5.17 | 5.30 | 5.15 | 5.20 | 5.20 | -2.07% | 20,497 |
| Feb 24, 2026 | 5.71 | 5.71 | 5.31 | 5.31 | 5.31 | -5.18% | 2,577 |
| Feb 23, 2026 | 5.13 | 5.65 | 5.01 | 5.60 | 5.60 | 9.59% | 14,513 |
| Feb 20, 2026 | 5.42 | 5.42 | 5.05 | 5.11 | 5.11 | -1.73% | 1,235 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.08 | 5.20 | 5.20 | 0.39% | 4,030 |
| Feb 18, 2026 | 5.30 | 5.30 | 5.15 | 5.18 | 5.18 | -0.38% | 1,702 |
| Feb 17, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 241 |
| Feb 16, 2026 | 5.65 | 5.65 | 4.88 | 5.10 | 5.10 | -1.54% | 8,601 |
| Feb 13, 2026 | 4.92 | 5.26 | 4.92 | 5.18 | 5.18 | 1.97% | 2,271 |
| Feb 12, 2026 | 5.39 | 5.42 | 5.06 | 5.08 | 5.08 | -2.31% | 3,936 |
| Feb 11, 2026 | 5.01 | 5.21 | 5.01 | 5.20 | 5.20 | -2.44% | 4,819 |
| Feb 10, 2026 | 5.30 | 5.45 | 5.03 | 5.33 | 5.33 | 2.11% | 392 |
| Feb 9, 2026 | 4.80 | 5.41 | 4.80 | 5.22 | 5.22 | 4.19% | 1,131 |
| Feb 6, 2026 | 5.30 | 5.30 | 4.90 | 5.01 | 5.01 | -5.11% | 872 |
| Feb 5, 2026 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 1.54% | 1,439 |
| Feb 4, 2026 | 5.20 | 5.48 | 5.20 | 5.20 | 5.20 | - | 1,256 |
| Feb 3, 2026 | 5.17 | 5.25 | 5.10 | 5.20 | 5.20 | -2.07% | 706 |
| Feb 2, 2026 | 5.15 | 5.40 | 5.04 | 5.31 | 5.31 | 3.11% | 497 |
| Feb 1, 2026 | 5.00 | 5.40 | 5.00 | 5.15 | 5.15 | -0.58% | 1,088 |
| Jan 30, 2026 | 5.03 | 5.48 | 5.03 | 5.18 | 5.18 | -0.58% | 1,054 |
| Jan 29, 2026 | 5.22 | 5.31 | 5.21 | 5.21 | 5.21 | -2.80% | 2,745 |
| Jan 28, 2026 | 5.43 | 5.43 | 5.12 | 5.36 | 5.36 | 5.51% | 1,836 |
| Jan 27, 2026 | 5.27 | 5.31 | 5.06 | 5.08 | 5.08 | -4.51% | 4,435 |
| Jan 23, 2026 | 5.09 | 5.39 | 5.05 | 5.32 | 5.32 | 3.30% | 2,275 |
| Jan 22, 2026 | 5.11 | 5.40 | 5.11 | 5.15 | 5.15 | -0.96% | 3,670 |
| Jan 21, 2026 | 4.87 | 5.94 | 4.87 | 5.20 | 5.20 | -4.41% | 13,042 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.10 | 5.44 | 5.44 | 2.84% | 13,074 |
| Jan 19, 2026 | 5.40 | 5.51 | 5.09 | 5.29 | 5.29 | -2.04% | 7,306 |
| Jan 16, 2026 | 5.46 | 5.66 | 5.20 | 5.40 | 5.40 | -2.17% | 10,377 |
| Jan 14, 2026 | 5.67 | 5.70 | 5.52 | 5.52 | 5.52 | -3.66% | 6,363 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.51 | 5.73 | 5.73 | 0.70% | 6,736 |
| Jan 12, 2026 | 5.69 | 5.71 | 5.50 | 5.69 | 5.69 | 0.35% | 12,330 |
| Jan 9, 2026 | 5.98 | 5.98 | 5.65 | 5.67 | 5.67 | -2.91% | 7,964 |
| Jan 8, 2026 | 5.77 | 5.84 | 5.27 | 5.84 | 5.84 | 0.17% | 21,136 |
| Jan 7, 2026 | 5.74 | 6.00 | 5.74 | 5.83 | 5.83 | -2.35% | 3,228 |
| Jan 6, 2026 | 5.66 | 6.02 | 5.50 | 5.97 | 5.97 | 3.29% | 6,890 |
| Jan 5, 2026 | 5.91 | 6.03 | 5.70 | 5.78 | 5.78 | -4.78% | 8,857 |
| Jan 2, 2026 | 6.00 | 6.17 | 5.81 | 6.07 | 6.07 | 1.68% | 4,687 |
| Jan 1, 2026 | 6.00 | 6.24 | 5.93 | 5.97 | 5.97 | 0.34% | 29,178 |
| Dec 31, 2025 | 6.11 | 6.33 | 5.90 | 5.95 | 5.95 | -1.49% | 32,898 |
| 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 |