Country Condo's Limited (BOM:531624)
India · Delayed Price · Currency is INR 4.920
+0.020 (0.41%)
At close: Jun 5, 2026
BOM:531624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.03 | 5.28 | 5.03 | 5.28 | 5.28 | -0.19% | 913 |
| May 7, 2026 | 5.05 | 5.42 | 5.05 | 5.29 | 5.29 | -2.58% | 5,185 |
| May 6, 2026 | 5.42 | 5.43 | 5.15 | 5.43 | 5.43 | 5.44% | 19,088 |
| May 5, 2026 | 5.23 | 5.35 | 5.05 | 5.15 | 5.15 | 1.18% | 643 |
| May 4, 2026 | 5.10 | 5.45 | 5.00 | 5.09 | 5.09 | -0.20% | 5,640 |
| Apr 30, 2026 | 5.18 | 5.36 | 5.10 | 5.10 | 5.10 | -0.97% | 4,061 |
| Apr 29, 2026 | 5.44 | 5.44 | 5.11 | 5.15 | 5.15 | -4.45% | 623 |
| Apr 28, 2026 | 5.15 | 5.45 | 5.15 | 5.39 | 5.39 | 2.67% | 18,184 |
| Apr 27, 2026 | 5.00 | 5.55 | 5.00 | 5.25 | 5.25 | 0.96% | 4,057 |
| Apr 24, 2026 | 5.05 | 5.36 | 5.04 | 5.20 | 5.20 | 1.17% | 6,431 |
| Apr 23, 2026 | 5.26 | 5.55 | 5.10 | 5.14 | 5.14 | -4.10% | 8,855 |
| Apr 22, 2026 | 5.39 | 5.44 | 5.33 | 5.36 | 5.36 | -1.47% | 7,194 |
| Apr 21, 2026 | 5.17 | 5.71 | 5.17 | 5.44 | 5.44 | -3.37% | 4,382 |
| Apr 20, 2026 | 5.35 | 5.66 | 5.35 | 5.63 | 5.63 | 1.08% | 4,011 |
| Apr 17, 2026 | 5.22 | 5.69 | 5.22 | 5.57 | 5.57 | 5.69% | 19,951 |
| Apr 16, 2026 | 5.05 | 5.29 | 5.05 | 5.27 | 5.27 | -0.38% | 12,805 |
| Apr 15, 2026 | 4.75 | 5.40 | 4.75 | 5.29 | 5.29 | 6.22% | 24,711 |
| Apr 13, 2026 | 5.29 | 5.29 | 4.80 | 4.98 | 4.98 | 0.61% | 3,827 |
| Apr 10, 2026 | 5.30 | 5.30 | 4.76 | 4.95 | 4.95 | -1.20% | 14,148 |
| Apr 9, 2026 | 4.60 | 5.09 | 4.60 | 5.01 | 5.01 | 9.15% | 10,292 |
| Apr 8, 2026 | 4.73 | 4.73 | 4.35 | 4.59 | 4.59 | 6.25% | 8,709 |
| Apr 7, 2026 | 4.66 | 4.66 | 4.22 | 4.32 | 4.32 | 3.10% | 3,194 |
| Apr 6, 2026 | 4.00 | 4.39 | 4.00 | 4.19 | 4.19 | -0.48% | 10,946 |
| Apr 2, 2026 | 4.00 | 4.35 | 4.00 | 4.21 | 4.21 | -0.24% | 6,098 |
| Apr 1, 2026 | 3.97 | 4.24 | 3.82 | 4.22 | 4.22 | 6.30% | 15,868 |
| Mar 30, 2026 | 3.78 | 4.19 | 3.78 | 3.97 | 3.97 | -1.98% | 40,567 |
| Mar 27, 2026 | 4.00 | 4.30 | 4.00 | 4.05 | 4.05 | 3.32% | 12,844 |
| Mar 25, 2026 | 4.10 | 4.15 | 3.92 | 3.92 | 3.92 | -0.51% | 5,573 |
| Mar 24, 2026 | 4.01 | 4.28 | 3.81 | 3.94 | 3.94 | -1.25% | 11,591 |
| Mar 23, 2026 | 4.58 | 4.58 | 3.90 | 3.99 | 3.99 | -4.32% | 16,071 |
| Mar 20, 2026 | 4.28 | 4.40 | 4.15 | 4.17 | 4.17 | -4.58% | 6,669 |