Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 113.70
-2.65 (-2.28%)
At close: Mar 6, 2026
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118.00 | 118.00 | 112.00 | 113.70 | 113.70 | -2.28% | 67,200 |
| Mar 5, 2026 | 121.00 | 122.35 | 116.00 | 116.35 | 116.35 | -1.61% | 201,600 |
| Mar 4, 2026 | 116.00 | 122.50 | 115.50 | 118.25 | 118.25 | -1.50% | 20,800 |
| Mar 2, 2026 | 121.50 | 122.00 | 120.00 | 120.05 | 120.05 | -2.64% | 89,600 |
| Feb 27, 2026 | 128.00 | 128.00 | 123.00 | 123.30 | 123.30 | -0.56% | 101,600 |
| Feb 26, 2026 | 124.80 | 125.50 | 120.45 | 124.00 | 124.00 | 2.95% | 12,000 |
| Feb 25, 2026 | 122.10 | 122.10 | 118.00 | 120.45 | 120.45 | -0.45% | 66,400 |
| Feb 24, 2026 | 126.00 | 126.00 | 117.80 | 121.00 | 121.00 | -2.54% | 64,800 |
| Feb 23, 2026 | 129.00 | 132.00 | 122.15 | 124.15 | 124.15 | -3.76% | 31,200 |
| Feb 20, 2026 | 132.75 | 132.75 | 128.75 | 129.00 | 129.00 | -2.82% | 7,200 |
| Feb 19, 2026 | 133.00 | 138.00 | 132.10 | 132.75 | 132.75 | 0.57% | 18,400 |
| Feb 18, 2026 | 127.15 | 132.00 | 126.50 | 132.00 | 132.00 | 4.80% | 28,800 |
| Feb 17, 2026 | 125.05 | 128.60 | 125.05 | 125.95 | 125.95 | 0.88% | 55,200 |
| Feb 16, 2026 | 136.00 | 136.00 | 124.00 | 124.85 | 124.85 | -6.97% | 72,000 |
| Feb 13, 2026 | 134.50 | 137.00 | 133.60 | 134.20 | 134.20 | -2.44% | 40,800 |
| Feb 12, 2026 | 152.80 | 152.80 | 135.05 | 137.55 | 137.55 | -7.99% | 101,600 |
| Feb 11, 2026 | 141.00 | 151.65 | 136.50 | 149.50 | 149.50 | 8.41% | 98,400 |
| Feb 10, 2026 | 137.40 | 142.00 | 137.00 | 137.90 | 137.90 | 1.29% | 48,800 |
| Feb 9, 2026 | 136.00 | 142.00 | 135.00 | 136.15 | 136.15 | 0.67% | 33,600 |
| Feb 6, 2026 | 137.00 | 137.00 | 133.00 | 135.25 | 135.25 | 1.69% | 16,800 |
| Feb 5, 2026 | 131.00 | 136.00 | 129.00 | 133.00 | 133.00 | 2.58% | 29,600 |
| Feb 4, 2026 | 134.40 | 134.40 | 127.70 | 129.65 | 129.65 | -3.53% | 44,800 |
| Feb 3, 2026 | 134.40 | 134.40 | 129.05 | 134.40 | 134.40 | 5.00% | 52,000 |
| Feb 2, 2026 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.20% | 10,400 |
| Feb 1, 2026 | 131.80 | 131.80 | 125.25 | 125.25 | 125.25 | -4.97% | 40,800 |
| Jan 30, 2026 | 133.70 | 137.00 | 128.50 | 131.80 | 131.80 | 1.00% | 171,200 |
| Jan 29, 2026 | 127.70 | 130.50 | 126.00 | 130.50 | 130.50 | 4.99% | 22,400 |
| Jan 28, 2026 | 122.75 | 124.30 | 122.75 | 124.30 | 124.30 | 4.98% | 20,800 |
| Jan 27, 2026 | 113.95 | 118.40 | 113.85 | 118.40 | 118.40 | 4.96% | 53,600 |
| Jan 23, 2026 | 117.90 | 120.80 | 112.05 | 112.80 | 112.80 | -4.33% | 70,400 |
| 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 |