Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 124.10
-6.50 (-4.98%)
At close: Jan 21, 2026
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 127.50 | 128.00 | 117.90 | 117.90 | 117.90 | -5.00% | 143,200 |
| Jan 21, 2026 | 126.00 | 126.50 | 124.10 | 124.10 | 124.10 | -4.98% | 36,000 |
| Jan 20, 2026 | 136.00 | 136.00 | 130.60 | 130.60 | 130.60 | -4.98% | 99,200 |
| Jan 19, 2026 | 144.65 | 144.65 | 137.45 | 137.45 | 137.45 | -4.98% | 79,200 |
| Jan 16, 2026 | 144.00 | 148.35 | 141.20 | 144.65 | 144.65 | 2.37% | 306,400 |
| Jan 14, 2026 | 136.00 | 142.95 | 131.10 | 141.30 | 141.30 | 2.39% | 381,600 |
| Jan 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.98% | 17,600 |
| Jan 12, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 4.99% | 4,000 |
| Jan 9, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 4.99% | 4,800 |
| Jan 8, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 4.97% | 3,200 |
| Jan 7, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 4.99% | 6,400 |
| Jan 6, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 5.00% | 54,400 |
| Jan 5, 2026 | 107.00 | 107.00 | 102.00 | 103.05 | 103.05 | -0.15% | 12,000 |
| Jan 2, 2026 | 102.55 | 105.00 | 100.00 | 103.20 | 103.20 | -0.77% | 92,000 |
| Jan 1, 2026 | 104.95 | 105.80 | 103.50 | 104.00 | 104.00 | -0.91% | 30,400 |
| Dec 31, 2025 | 101.05 | 105.50 | 100.00 | 104.95 | 104.95 | 2.04% | 46,400 |
| Dec 30, 2025 | 106.80 | 107.50 | 102.50 | 102.85 | 102.85 | -0.15% | 52,000 |
| Dec 29, 2025 | 107.90 | 108.00 | 102.60 | 103.00 | 103.00 | -4.63% | 73,600 |
| Dec 26, 2025 | 112.70 | 112.70 | 106.20 | 108.00 | 108.00 | -1.82% | 43,200 |
| Dec 24, 2025 | 117.00 | 120.40 | 109.00 | 110.00 | 110.00 | -4.10% | 120,000 |
| Dec 23, 2025 | 103.80 | 114.70 | 103.80 | 114.70 | 114.70 | 4.99% | 372,000 |
| Dec 22, 2025 | 110.55 | 115.85 | 109.25 | 109.25 | 109.25 | -4.96% | 78,400 |
| Dec 19, 2025 | 122.50 | 122.50 | 114.95 | 114.95 | 114.95 | -5.00% | 30,400 |
| Dec 18, 2025 | 118.50 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 110,400 |
| Dec 17, 2025 | 118.15 | 120.00 | 116.00 | 118.00 | 118.00 | -0.25% | 40,000 |
| Dec 16, 2025 | 121.95 | 123.90 | 118.00 | 118.30 | 118.30 | -4.02% | 85,600 |
| Dec 15, 2025 | 124.25 | 125.50 | 121.05 | 123.25 | 123.25 | 0.16% | 11,200 |
| Dec 12, 2025 | 123.30 | 126.00 | 120.10 | 123.05 | 123.05 | -1.80% | 22,400 |
| Dec 11, 2025 | 131.85 | 131.85 | 125.30 | 125.30 | 125.30 | -4.97% | 36,800 |
| Dec 10, 2025 | 132.85 | 133.25 | 127.50 | 131.85 | 131.85 | 3.86% | 53,600 |
| Dec 9, 2025 | 120.50 | 127.65 | 115.55 | 126.95 | 126.95 | 4.40% | 355,200 |
| Dec 8, 2025 | 134.00 | 134.00 | 121.60 | 121.60 | 121.60 | -4.96% | 175,200 |
| Dec 5, 2025 | 129.50 | 131.60 | 127.95 | 127.95 | 127.95 | -4.98% | 96,800 |
| Dec 4, 2025 | 137.00 | 137.00 | 134.35 | 134.65 | 134.65 | -4.77% | 22,400 |
| Dec 3, 2025 | 142.00 | 144.00 | 136.05 | 141.40 | 141.40 | -1.19% | 28,800 |
| Dec 2, 2025 | 144.10 | 148.00 | 143.00 | 143.10 | 143.10 | -4.28% | 16,800 |
| Dec 1, 2025 | 151.00 | 154.75 | 145.05 | 149.50 | 149.50 | -1.09% | 10,400 |
| Nov 28, 2025 | 155.00 | 155.90 | 148.40 | 151.15 | 151.15 | -3.23% | 37,600 |
| Nov 27, 2025 | 142.50 | 156.20 | 142.50 | 156.20 | 156.20 | 4.97% | 50,400 |
| Nov 26, 2025 | 152.50 | 152.50 | 146.25 | 148.80 | 148.80 | -3.28% | 56,000 |
| Nov 25, 2025 | 160.00 | 160.00 | 153.65 | 153.85 | 153.85 | -4.85% | 36,800 |
| Nov 24, 2025 | 170.00 | 170.00 | 161.70 | 161.70 | 161.70 | -4.99% | 90,400 |
| Nov 21, 2025 | 184.95 | 184.95 | 168.00 | 170.20 | 170.20 | -3.38% | 49,600 |
| Nov 20, 2025 | 170.90 | 176.15 | 170.00 | 176.15 | 176.15 | 4.98% | 27,200 |
| Nov 19, 2025 | 165.00 | 169.00 | 159.30 | 167.80 | 167.80 | 0.09% | 154,400 |
| Nov 18, 2025 | 170.00 | 181.00 | 164.10 | 167.65 | 167.65 | -2.92% | 60,000 |
| Nov 17, 2025 | 173.00 | 190.55 | 172.55 | 172.70 | 172.70 | -4.90% | 164,800 |
| Nov 14, 2025 | 177.80 | 192.95 | 177.80 | 181.60 | 181.60 | -2.97% | 65,600 |
| Nov 13, 2025 | 190.00 | 190.00 | 187.15 | 187.15 | 187.15 | -5.00% | 44,800 |
| Nov 12, 2025 | 191.00 | 198.00 | 191.00 | 197.00 | 197.00 | 0.82% | 12,800 |