Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 126.70
-1.65 (-1.29%)
At close: Aug 7, 2025
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |