Country Condo's Limited (BOM:531624)
India · Delayed Price · Currency is INR 6.37
+0.04 (0.63%)
At close: Nov 4, 2025
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 6.50 | 6.81 | 6.50 | 6.74 | 6.74 | 0.15% | 336 |
| Oct 15, 2025 | 6.87 | 6.87 | 6.60 | 6.73 | 6.73 | -1.90% | 3,102 |
| Oct 14, 2025 | 7.05 | 7.05 | 6.80 | 6.86 | 6.86 | 2.24% | 2,723 |
| Oct 13, 2025 | 7.29 | 7.29 | 6.67 | 6.71 | 6.71 | -1.47% | 2,841 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.50 | 6.81 | 6.81 | -0.58% | 30,327 |
| Oct 9, 2025 | 7.00 | 7.23 | 6.85 | 6.85 | 6.85 | -1.44% | 2,109 |
| Oct 8, 2025 | 6.73 | 7.10 | 6.73 | 6.95 | 6.95 | 4.35% | 14,011 |
| Oct 7, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.04% | 500 |
| Oct 6, 2025 | 6.84 | 6.90 | 6.71 | 6.73 | 6.73 | -0.88% | 6,103 |
| Oct 3, 2025 | 6.77 | 6.80 | 6.67 | 6.79 | 6.79 | 0.30% | 17,811 |
| Oct 1, 2025 | 6.66 | 6.77 | 6.46 | 6.77 | 6.77 | 1.96% | 7,339 |
| Sep 30, 2025 | 6.82 | 6.82 | 6.57 | 6.64 | 6.64 | -1.78% | 2,330 |
| Sep 29, 2025 | 7.11 | 7.16 | 6.75 | 6.76 | 6.76 | -4.79% | 29,501 |
| Sep 26, 2025 | 7.35 | 7.35 | 7.00 | 7.10 | 7.10 | -1.11% | 7,796 |
| Sep 25, 2025 | 6.93 | 7.47 | 6.93 | 7.18 | 7.18 | -0.55% | 8,017 |
| Sep 24, 2025 | 7.40 | 7.54 | 7.12 | 7.22 | 7.22 | -2.43% | 17,508 |
| Sep 23, 2025 | 7.53 | 7.93 | 7.34 | 7.40 | 7.40 | -4.15% | 25,632 |
| Sep 22, 2025 | 7.72 | 7.99 | 7.50 | 7.72 | 7.72 | - | 33,565 |
| Sep 19, 2025 | 7.20 | 7.75 | 7.20 | 7.72 | 7.72 | 4.04% | 18,266 |
| Sep 18, 2025 | 7.50 | 7.68 | 7.40 | 7.42 | 7.42 | -1.85% | 6,035 |
| Sep 17, 2025 | 7.97 | 7.98 | 7.36 | 7.56 | 7.56 | -1.31% | 29,160 |
| Sep 16, 2025 | 7.67 | 7.75 | 7.40 | 7.66 | 7.66 | 3.51% | 54,427 |
| 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 |