Country Condo's Limited (BOM:531624)
India · Delayed Price · Currency is INR 6.75
+0.06 (0.90%)
At close: Aug 21, 2026
BOM:531624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.75 | 6.80 | 6.40 | 6.75 | 6.75 | 0.90% | 23,486 |
| Aug 20, 2026 | 7.09 | 7.09 | 6.62 | 6.69 | 6.69 | -3.88% | 38,392 |
| Aug 19, 2026 | 7.14 | 7.14 | 6.91 | 6.96 | 6.96 | 0.72% | 44,000 |
| Aug 18, 2026 | 6.71 | 6.94 | 6.69 | 6.91 | 6.91 | 3.44% | 48,841 |
| Aug 17, 2026 | 6.38 | 6.74 | 6.38 | 6.68 | 6.68 | 3.25% | 27,714 |
| Aug 14, 2026 | 6.18 | 6.56 | 6.18 | 6.47 | 6.47 | 2.54% | 13,943 |
| Aug 13, 2026 | 6.25 | 6.32 | 6.15 | 6.31 | 6.31 | 4.82% | 32,536 |
| Aug 12, 2026 | 6.04 | 6.27 | 6.01 | 6.02 | 6.02 | 0.17% | 547 |
| Aug 11, 2026 | 6.20 | 6.20 | 5.82 | 6.01 | 6.01 | -0.17% | 1,190 |
| Aug 10, 2026 | 6.49 | 6.49 | 5.99 | 6.02 | 6.02 | -3.22% | 69,806 |
| Aug 7, 2026 | 6.10 | 6.31 | 6.10 | 6.22 | 6.22 | -0.80% | 8,616 |
| Aug 6, 2026 | 5.89 | 6.29 | 5.89 | 6.27 | 6.27 | 6.09% | 6,968 |
| Aug 5, 2026 | 6.10 | 6.26 | 5.76 | 5.91 | 5.91 | -3.59% | 5,328 |
| Aug 4, 2026 | 6.11 | 6.14 | 6.00 | 6.13 | 6.13 | 2.00% | 1,204 |
| Aug 3, 2026 | 5.80 | 6.19 | 5.80 | 6.01 | 6.01 | -3.38% | 11,169 |
| Jul 31, 2026 | 6.30 | 6.44 | 5.71 | 6.22 | 6.22 | -0.64% | 15,583 |
| Jul 30, 2026 | 6.25 | 6.30 | 5.84 | 6.26 | 6.26 | 0.16% | 11,458 |
| Jul 29, 2026 | 6.43 | 6.45 | 6.20 | 6.25 | 6.25 | -0.48% | 6,096 |
| Jul 28, 2026 | 6.48 | 6.48 | 6.28 | 6.28 | 6.28 | -1.10% | 9,604 |
| Jul 27, 2026 | 6.54 | 6.56 | 6.21 | 6.35 | 6.35 | -0.78% | 10,018 |
| Jul 24, 2026 | 6.42 | 6.55 | 6.28 | 6.40 | 6.40 | -2.44% | 21,228 |
| Jul 23, 2026 | 6.45 | 6.70 | 6.45 | 6.56 | 6.56 | -0.61% | 34,575 |
| Jul 22, 2026 | 6.02 | 6.80 | 6.02 | 6.60 | 6.60 | 2.96% | 92,181 |
| 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 |