Country Condo's Limited (BOM:531624)
India · Delayed Price · Currency is INR 6.41
-0.18 (-2.73%)
At close: Jul 21, 2026
BOM:531624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.75 | 6.80 | 6.40 | 6.41 | 6.41 | -2.73% | 27,638 |
| Jul 20, 2026 | 6.22 | 6.69 | 6.08 | 6.59 | 6.59 | 7.15% | 64,605 |
| Jul 17, 2026 | 6.79 | 6.79 | 6.11 | 6.15 | 6.15 | -8.75% | 86,592 |
| Jul 16, 2026 | 7.51 | 7.51 | 6.72 | 6.74 | 6.74 | -8.42% | 103,857 |
| Jul 15, 2026 | 7.20 | 7.70 | 7.18 | 7.36 | 7.36 | 3.95% | 138,702 |
| Jul 14, 2026 | 6.89 | 7.64 | 6.38 | 7.08 | 7.08 | 11.15% | 361,760 |
| Jul 13, 2026 | 6.12 | 6.45 | 6.12 | 6.37 | 6.37 | 8.33% | 86,663 |
| Jul 10, 2026 | 5.42 | 6.08 | 5.06 | 5.88 | 5.88 | 15.98% | 79,305 |
| Jul 9, 2026 | 5.19 | 5.55 | 5.01 | 5.07 | 5.07 | -0.39% | 14,298 |
| Jul 8, 2026 | 5.20 | 5.20 | 4.90 | 5.09 | 5.09 | 0.20% | 33,120 |
| Jul 7, 2026 | 5.10 | 5.20 | 4.86 | 5.08 | 5.08 | -0.39% | 1,340 |
| Jul 6, 2026 | 5.39 | 5.39 | 4.81 | 5.10 | 5.10 | 5.15% | 4,394 |
| Jul 3, 2026 | 5.05 | 5.08 | 4.85 | 4.85 | 4.85 | -1.02% | 4,741 |
| Jul 2, 2026 | 4.97 | 5.19 | 4.90 | 4.90 | 4.90 | 2.73% | 9,636 |
| Jul 1, 2026 | 4.80 | 5.03 | 4.71 | 4.77 | 4.77 | -0.63% | 6,024 |
| Jun 30, 2026 | 4.88 | 4.88 | 4.70 | 4.80 | 4.80 | -1.64% | 14,180 |
| Jun 29, 2026 | 4.90 | 4.90 | 4.71 | 4.88 | 4.88 | 2.52% | 14,619 |
| Jun 25, 2026 | 4.75 | 4.88 | 4.70 | 4.76 | 4.76 | -2.46% | 2,186 |
| Jun 24, 2026 | 4.88 | 4.88 | 4.75 | 4.88 | 4.88 | 2.52% | 2,190 |
| Jun 23, 2026 | 5.36 | 5.36 | 4.70 | 4.76 | 4.76 | -0.83% | 2,920 |
| Jun 22, 2026 | 4.73 | 5.08 | 4.73 | 4.80 | 4.80 | -0.62% | 6,888 |
| Jun 19, 2026 | 5.18 | 5.18 | 4.80 | 4.83 | 4.83 | 0.63% | 2,771 |
| Jun 18, 2026 | 4.84 | 4.98 | 4.80 | 4.80 | 4.80 | -0.62% | 1,832 |
| Jun 17, 2026 | 4.96 | 4.96 | 4.79 | 4.83 | 4.83 | 0.21% | 1,254 |
| Jun 16, 2026 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -0.62% | 1,196 |
| Jun 15, 2026 | 4.90 | 5.30 | 4.80 | 4.85 | 4.85 | -4.15% | 96,507 |
| Jun 12, 2026 | 5.15 | 5.20 | 4.85 | 5.06 | 5.06 | 1.20% | 7,999 |
| Jun 11, 2026 | 5.49 | 5.49 | 4.85 | 5.00 | 5.00 | 6.16% | 2,068 |
| Jun 10, 2026 | 4.92 | 4.92 | 4.71 | 4.71 | 4.71 | -3.88% | 365 |
| Jun 9, 2026 | 5.55 | 5.55 | 4.90 | 4.90 | 4.90 | 2.51% | 253 |
| Jun 8, 2026 | 4.72 | 4.97 | 4.72 | 4.78 | 4.78 | -2.85% | 1,343 |
| Jun 5, 2026 | 4.90 | 5.14 | 4.70 | 4.92 | 4.92 | 0.41% | 1,825 |
| Jun 4, 2026 | 5.00 | 5.10 | 4.88 | 4.90 | 4.90 | 2.73% | 1,061 |
| Jun 3, 2026 | 5.19 | 5.19 | 4.77 | 4.77 | 4.77 | -1.65% | 143 |
| Jun 2, 2026 | 5.09 | 5.09 | 4.80 | 4.85 | 4.85 | -4.72% | 204 |
| Jun 1, 2026 | 4.78 | 5.10 | 4.78 | 5.09 | 5.09 | 3.46% | 7,506 |
| May 29, 2026 | 5.40 | 5.40 | 4.80 | 4.92 | 4.92 | 2.50% | 9,937 |
| May 27, 2026 | 4.71 | 5.15 | 4.71 | 4.80 | 4.80 | -4.00% | 5,993 |
| May 26, 2026 | 4.90 | 5.10 | 4.76 | 5.00 | 5.00 | 2.04% | 6,421 |
| May 25, 2026 | 4.87 | 5.09 | 4.87 | 4.90 | 4.90 | -0.20% | 2,706 |
| May 22, 2026 | 4.87 | 5.04 | 4.80 | 4.91 | 4.91 | 0.82% | 727 |
| May 21, 2026 | 5.00 | 5.10 | 4.87 | 4.87 | 4.87 | -4.51% | 11,637 |
| May 20, 2026 | 4.83 | 5.10 | 4.83 | 5.10 | 5.10 | 2.20% | 8 |
| May 19, 2026 | 5.01 | 5.01 | 4.83 | 4.99 | 4.99 | -0.40% | 1,933 |
| May 18, 2026 | 5.05 | 5.09 | 4.72 | 5.01 | 5.01 | -2.72% | 8,920 |
| May 15, 2026 | 5.64 | 5.64 | 4.97 | 5.15 | 5.15 | 2.79% | 508 |
| May 14, 2026 | 5.07 | 5.07 | 5.00 | 5.01 | 5.01 | -1.18% | 4,020 |
| May 13, 2026 | 5.10 | 5.18 | 5.00 | 5.07 | 5.07 | -0.59% | 8,553 |
| May 12, 2026 | 5.10 | 5.39 | 5.02 | 5.10 | 5.10 | -2.67% | 5,309 |
| May 11, 2026 | 5.21 | 5.24 | 5.12 | 5.24 | 5.24 | -0.76% | 615 |