Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 203.00
-2.00 (-0.98%)
At close: Sep 5, 2025
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 204.00 | 206.75 | 199.70 | 203.35 | 203.35 | 0.17% | 12,800 |
| Sep 5, 2025 | 196.10 | 204.00 | 195.50 | 203.00 | 203.00 | -0.98% | 30,400 |
| Sep 4, 2025 | 207.50 | 209.50 | 199.30 | 205.00 | 205.00 | -2.26% | 48,000 |
| Sep 3, 2025 | 214.00 | 220.00 | 206.40 | 209.75 | 209.75 | -1.99% | 52,800 |
| Sep 2, 2025 | 215.00 | 221.00 | 212.05 | 214.00 | 214.00 | -3.17% | 19,200 |
| Sep 1, 2025 | 218.00 | 221.00 | 211.00 | 221.00 | 221.00 | - | 24,000 |
| Aug 29, 2025 | 224.00 | 225.00 | 218.00 | 221.00 | 221.00 | -1.18% | 20,800 |
| Aug 28, 2025 | 233.20 | 237.95 | 220.05 | 223.65 | 223.65 | -2.95% | 27,200 |
| Aug 26, 2025 | 215.15 | 236.00 | 215.15 | 230.45 | 230.45 | 1.77% | 155,200 |
| Aug 25, 2025 | 227.60 | 227.60 | 226.45 | 226.45 | 226.45 | -4.99% | 12,800 |
| Aug 22, 2025 | 238.35 | 251.00 | 238.35 | 238.35 | 238.35 | -4.98% | 76,800 |
| Aug 21, 2025 | 249.95 | 258.20 | 237.65 | 250.85 | 250.85 | 0.28% | 196,800 |
| Aug 20, 2025 | 250.15 | 250.15 | 242.10 | 250.15 | 250.15 | 4.99% | 528,000 |
| Aug 19, 2025 | 229.20 | 238.25 | 223.00 | 238.25 | 238.25 | 4.98% | 91,200 |
| Aug 18, 2025 | 213.00 | 229.00 | 205.00 | 226.95 | 226.95 | 8.33% | 382,400 |
| Aug 14, 2025 | 199.50 | 210.20 | 189.10 | 209.50 | 209.50 | 9.63% | 504,000 |
| Aug 13, 2025 | 166.85 | 191.10 | 158.10 | 191.10 | 191.10 | 9.99% | 769,600 |
| Aug 12, 2025 | 163.50 | 181.10 | 158.95 | 173.75 | 173.75 | 8.66% | 617,600 |
| Aug 11, 2025 | 154.00 | 165.00 | 152.00 | 159.90 | 159.90 | 9.33% | 659,200 |
| Aug 8, 2025 | 126.80 | 149.00 | 126.80 | 146.25 | 146.25 | 15.43% | 1,441,600 |
| Aug 7, 2025 | 125.05 | 128.95 | 122.60 | 126.70 | 126.70 | -1.29% | 267,200 |
| Aug 6, 2025 | 122.60 | 129.50 | 122.60 | 128.35 | 128.35 | 4.69% | 476,800 |
| Aug 5, 2025 | 115.00 | 124.90 | 113.00 | 122.60 | 122.60 | 6.93% | 219,200 |
| Aug 4, 2025 | 118.95 | 118.95 | 113.00 | 114.65 | 114.65 | -2.72% | 289,600 |
| Aug 1, 2025 | 122.10 | 126.00 | 117.00 | 117.85 | 117.85 | -3.32% | 123,200 |
| Jul 31, 2025 | 120.01 | 122.99 | 120.01 | 121.90 | 121.90 | -0.89% | 40,000 |
| Jul 30, 2025 | 122.00 | 123.00 | 121.10 | 123.00 | 123.00 | 0.58% | 32,000 |
| Jul 29, 2025 | 121.41 | 123.00 | 119.05 | 122.29 | 122.29 | -1.43% | 142,400 |
| Jul 28, 2025 | 126.00 | 128.00 | 122.86 | 124.06 | 124.06 | -3.27% | 64,000 |
| Jul 25, 2025 | 129.15 | 132.80 | 125.02 | 128.26 | 128.26 | -0.69% | 142,400 |
| Jul 24, 2025 | 125.10 | 131.00 | 125.00 | 129.15 | 129.15 | 2.47% | 113,600 |
| Jul 23, 2025 | 120.05 | 129.00 | 120.05 | 126.04 | 126.04 | 0.44% | 121,600 |
| Jul 22, 2025 | 120.00 | 127.00 | 117.54 | 125.49 | 125.49 | 4.37% | 169,600 |
| Jul 21, 2025 | 124.01 | 124.90 | 115.75 | 120.24 | 120.24 | -3.04% | 193,600 |
| Jul 18, 2025 | 129.00 | 131.99 | 121.00 | 124.01 | 124.01 | -2.25% | 188,800 |
| Jul 17, 2025 | 119.80 | 126.87 | 119.70 | 126.87 | 126.87 | 5.00% | 88,000 |
| Jul 16, 2025 | 127.00 | 127.00 | 118.89 | 120.83 | 120.83 | -3.44% | 308,800 |
| Jul 15, 2025 | 126.50 | 131.50 | 123.39 | 125.14 | 125.14 | -3.65% | 238,400 |
| Jul 14, 2025 | 136.00 | 136.30 | 129.00 | 129.88 | 129.88 | -0.80% | 185,600 |
| Jul 11, 2025 | 126.90 | 130.93 | 125.00 | 130.93 | 130.93 | 5.00% | 96,000 |
| Jul 10, 2025 | 132.40 | 132.50 | 123.28 | 124.70 | 124.70 | -3.90% | 321,600 |
| Jul 9, 2025 | 127.50 | 134.88 | 125.53 | 129.76 | 129.76 | -1.79% | 347,200 |
| Jul 8, 2025 | 135.50 | 137.90 | 132.13 | 132.13 | 132.13 | -5.00% | 449,600 |
| Jul 7, 2025 | 132.65 | 143.20 | 130.00 | 139.08 | 139.08 | 1.89% | 918,400 |