Country Condo's Limited (BOM:531624)
India · Delayed Price · Currency is INR 7.40
+0.35 (4.96%)
At close: Sep 15, 2025
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.19 | 7.40 | 7.10 | 7.40 | 7.40 | 4.96% | 46,083 |
| Sep 12, 2025 | 7.29 | 7.30 | 7.00 | 7.05 | 7.05 | -0.98% | 12,636 |
| Sep 11, 2025 | 7.11 | 7.33 | 7.11 | 7.12 | 7.12 | -3.13% | 15,507 |
| Sep 10, 2025 | 7.21 | 7.85 | 7.16 | 7.35 | 7.35 | -1.74% | 83,124 |
| Sep 9, 2025 | 7.89 | 7.89 | 7.41 | 7.48 | 7.48 | -4.10% | 30,379 |
| Sep 8, 2025 | 8.27 | 8.48 | 7.80 | 7.80 | 7.80 | -4.99% | 24,689 |
| Sep 5, 2025 | 8.85 | 8.89 | 8.10 | 8.21 | 8.21 | 1.36% | 192,410 |
| Sep 4, 2025 | 7.49 | 8.10 | 7.49 | 8.10 | 8.10 | 9.91% | 36,983 |
| Sep 3, 2025 | 7.79 | 7.79 | 7.05 | 7.37 | 7.37 | 2.79% | 40,465 |
| Sep 2, 2025 | 6.40 | 7.26 | 6.40 | 7.17 | 7.17 | 8.47% | 103,118 |
| Sep 1, 2025 | 6.41 | 6.78 | 6.41 | 6.61 | 6.61 | 1.54% | 10,333 |
| Aug 29, 2025 | 6.69 | 6.85 | 6.51 | 6.51 | 6.51 | -2.69% | 24,261 |
| Aug 28, 2025 | 6.67 | 6.69 | 6.54 | 6.69 | 6.69 | 1.36% | 1,827 |
| Aug 26, 2025 | 6.71 | 6.88 | 6.55 | 6.60 | 6.60 | -0.75% | 2,619 |
| Aug 25, 2025 | 6.55 | 6.85 | 6.40 | 6.65 | 6.65 | 1.84% | 5,685 |
| Aug 22, 2025 | 6.94 | 6.94 | 6.50 | 6.53 | 6.53 | 0.15% | 4,046 |
| Aug 21, 2025 | 6.39 | 6.65 | 6.22 | 6.52 | 6.52 | 3.66% | 8,310 |
| Aug 20, 2025 | 6.61 | 6.61 | 6.11 | 6.29 | 6.29 | -2.93% | 14,329 |
| Aug 19, 2025 | 6.13 | 6.59 | 6.08 | 6.48 | 6.48 | 5.71% | 14,390 |
| Aug 18, 2025 | 6.39 | 6.45 | 6.06 | 6.13 | 6.13 | -4.07% | 24,646 |
| Aug 14, 2025 | 6.55 | 6.80 | 6.22 | 6.39 | 6.39 | -3.62% | 22,038 |
| Aug 13, 2025 | 6.70 | 6.87 | 6.50 | 6.63 | 6.63 | -1.04% | 16,373 |
| Aug 12, 2025 | 6.53 | 6.88 | 6.53 | 6.70 | 6.70 | 0.45% | 15,595 |
| Aug 11, 2025 | 6.95 | 6.98 | 6.65 | 6.67 | 6.67 | -1.33% | 3,410 |
| Aug 8, 2025 | 6.66 | 6.96 | 6.66 | 6.76 | 6.76 | -0.88% | 1,060 |
| Aug 7, 2025 | 7.05 | 7.05 | 6.81 | 6.82 | 6.82 | -2.43% | 16,361 |
| Aug 6, 2025 | 7.01 | 7.22 | 6.91 | 6.99 | 6.99 | -1.41% | 30,019 |
| Aug 5, 2025 | 6.61 | 7.09 | 6.61 | 7.09 | 7.09 | 4.11% | 4,866 |
| Aug 4, 2025 | 6.65 | 7.30 | 6.65 | 6.81 | 6.81 | 0.89% | 18,542 |
| Aug 1, 2025 | 6.60 | 6.75 | 6.56 | 6.75 | 6.75 | 1.05% | 13,909 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.66 | 6.68 | 6.68 | -2.34% | 18,761 |
| Jul 30, 2025 | 6.90 | 6.95 | 6.75 | 6.84 | 6.84 | 0.88% | 388 |
| Jul 29, 2025 | 6.65 | 6.90 | 6.65 | 6.78 | 6.78 | 1.19% | 3,476 |
| Jul 28, 2025 | 6.65 | 7.00 | 6.65 | 6.70 | 6.70 | -1.47% | 20,186 |
| Jul 25, 2025 | 6.75 | 6.87 | 6.75 | 6.80 | 6.80 | 0.74% | 17,444 |
| Jul 24, 2025 | 6.64 | 6.99 | 6.64 | 6.75 | 6.75 | -0.30% | 9,976 |
| Jul 23, 2025 | 6.75 | 6.85 | 6.68 | 6.77 | 6.77 | 1.04% | 19,287 |
| Jul 22, 2025 | 6.70 | 6.98 | 6.65 | 6.70 | 6.70 | -0.59% | 11,578 |
| Jul 21, 2025 | 6.75 | 6.90 | 6.58 | 6.74 | 6.74 | -0.15% | 9,778 |
| Jul 18, 2025 | 6.80 | 6.84 | 6.72 | 6.75 | 6.75 | -1.46% | 3,375 |
| Jul 17, 2025 | 6.81 | 6.99 | 6.75 | 6.85 | 6.85 | 0.15% | 12,677 |
| Jul 16, 2025 | 6.93 | 6.98 | 6.84 | 6.84 | 6.84 | -0.29% | 6,896 |
| Jul 15, 2025 | 7.07 | 7.07 | 6.85 | 6.86 | 6.86 | -0.58% | 6,390 |
| Jul 14, 2025 | 6.86 | 7.20 | 6.82 | 6.90 | 6.90 | -1.43% | 9,368 |
| Jul 11, 2025 | 7.00 | 7.05 | 6.88 | 7.00 | 7.00 | - | 438 |
| Jul 10, 2025 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 1.30% | 5,443 |
| Jul 9, 2025 | 6.80 | 6.92 | 6.80 | 6.91 | 6.91 | 0.14% | 7,268 |
| Jul 8, 2025 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | -1.57% | 488 |
| Jul 7, 2025 | 7.13 | 7.17 | 6.92 | 7.01 | 7.01 | -1.13% | 19,738 |
| Jul 4, 2025 | 7.03 | 7.09 | 6.75 | 7.09 | 7.09 | 3.96% | 155 |