Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 83.94
+6.17 (7.93%)
At close: Aug 21, 2026
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.77 | 85.00 | 77.50 | 83.94 | 83.94 | 7.93% | 28,000 |
| Aug 20, 2026 | 77.40 | 78.80 | 73.00 | 77.77 | 77.77 | 0.58% | 176,800 |
| Aug 19, 2026 | 80.33 | 80.33 | 76.00 | 77.32 | 77.32 | -2.53% | 40,000 |
| Aug 18, 2026 | 80.99 | 81.00 | 77.00 | 79.33 | 79.33 | 1.78% | 30,400 |
| Aug 17, 2026 | 78.76 | 82.46 | 77.00 | 77.94 | 77.94 | -3.48% | 90,400 |
| Aug 14, 2026 | 83.21 | 84.37 | 78.00 | 80.75 | 80.75 | -2.96% | 69,600 |
| Aug 13, 2026 | 83.05 | 84.60 | 80.05 | 83.21 | 83.21 | -1.60% | 46,400 |
| Aug 12, 2026 | 88.00 | 90.00 | 83.00 | 84.56 | 84.56 | -1.85% | 77,600 |
| Aug 11, 2026 | 83.00 | 87.00 | 81.52 | 86.15 | 86.15 | -0.20% | 60,800 |
| Aug 10, 2026 | 88.63 | 91.00 | 85.00 | 86.32 | 86.32 | -2.61% | 36,800 |
| Aug 7, 2026 | 90.75 | 90.75 | 88.00 | 88.63 | 88.63 | 0.72% | 26,400 |
| Aug 6, 2026 | 89.63 | 91.00 | 87.03 | 88.00 | 88.00 | -1.63% | 28,000 |
| Aug 5, 2026 | 86.00 | 90.38 | 84.50 | 89.46 | 89.46 | 5.25% | 48,800 |
| Aug 4, 2026 | 85.01 | 86.89 | 84.00 | 85.00 | 85.00 | 0.14% | 42,400 |
| Aug 3, 2026 | 83.60 | 88.90 | 83.60 | 84.88 | 84.88 | 1.53% | 68,000 |
| Jul 31, 2026 | 86.01 | 86.01 | 83.00 | 83.60 | 83.60 | -3.96% | 15,200 |
| Jul 30, 2026 | 85.00 | 88.00 | 84.00 | 87.05 | 87.05 | 3.67% | 19,200 |
| Jul 29, 2026 | 85.00 | 85.99 | 82.30 | 83.97 | 83.97 | - | 43,200 |
| Jul 28, 2026 | 88.30 | 90.00 | 83.50 | 83.97 | 83.97 | -6.27% | 57,600 |
| Jul 27, 2026 | 92.00 | 93.40 | 89.00 | 89.59 | 89.59 | -3.67% | 31,200 |
| Jul 24, 2026 | 97.41 | 98.49 | 90.00 | 93.00 | 93.00 | -2.62% | 20,800 |
| Jul 23, 2026 | 85.00 | 97.00 | 84.79 | 95.50 | 95.50 | 15.45% | 102,400 |
| Jul 22, 2026 | 85.00 | 85.15 | 80.00 | 82.72 | 82.72 | -3.48% | 173,600 |
| Jul 21, 2026 | 86.01 | 87.50 | 85.50 | 85.70 | 85.70 | -2.59% | 38,400 |
| Jul 20, 2026 | 89.25 | 89.25 | 87.00 | 87.98 | 87.98 | -1.68% | 15,200 |
| Jul 17, 2026 | 92.48 | 92.50 | 89.30 | 89.48 | 89.48 | -1.90% | 55,200 |
| Jul 16, 2026 | 92.05 | 93.00 | 90.55 | 91.21 | 91.21 | -2.34% | 41,600 |
| Jul 15, 2026 | 96.11 | 96.99 | 92.68 | 93.40 | 93.40 | -2.71% | 50,400 |
| Jul 14, 2026 | 97.16 | 97.64 | 96.00 | 96.00 | 96.00 | -1.24% | 38,400 |
| Jul 13, 2026 | 97.15 | 97.93 | 97.00 | 97.21 | 97.21 | 0.06% | 13,600 |
| Jul 10, 2026 | 98.25 | 98.53 | 97.15 | 97.15 | 97.15 | -0.44% | 15,200 |
| Jul 9, 2026 | 96.70 | 98.70 | 95.00 | 97.58 | 97.58 | 0.91% | 28,000 |
| Jul 8, 2026 | 96.05 | 99.39 | 95.01 | 96.70 | 96.70 | -2.32% | 36,800 |
| Jul 7, 2026 | 99.50 | 99.50 | 98.00 | 99.00 | 99.00 | 0.10% | 18,400 |
| Jul 6, 2026 | 99.91 | 102.00 | 98.90 | 98.90 | 98.90 | -1.01% | 24,000 |
| Jul 3, 2026 | 98.51 | 100.94 | 98.00 | 99.91 | 99.91 | 1.41% | 44,800 |
| Jul 2, 2026 | 100.00 | 101.39 | 98.00 | 98.52 | 98.52 | -1.48% | 33,600 |
| Jul 1, 2026 | 102.23 | 102.99 | 96.00 | 100.00 | 100.00 | 0.91% | 86,400 |
| Jun 30, 2026 | 104.90 | 105.00 | 99.00 | 99.10 | 99.10 | -2.94% | 53,600 |
| Jun 29, 2026 | 100.50 | 105.00 | 99.70 | 102.10 | 102.10 | 0.15% | 39,200 |
| Jun 25, 2026 | 103.25 | 103.95 | 101.80 | 101.95 | 101.95 | -0.78% | 21,600 |
| Jun 24, 2026 | 101.70 | 103.00 | 101.05 | 102.75 | 102.75 | 1.03% | 25,600 |
| Jun 23, 2026 | 103.35 | 103.40 | 101.40 | 101.70 | 101.70 | 0.30% | 32,000 |
| Jun 22, 2026 | 104.00 | 104.70 | 100.80 | 101.40 | 101.40 | -1.51% | 25,600 |
| Jun 19, 2026 | 104.85 | 105.20 | 100.00 | 102.95 | 102.95 | -2.32% | 58,400 |
| Jun 18, 2026 | 105.00 | 106.90 | 103.10 | 105.40 | 105.40 | -0.89% | 28,800 |
| Jun 17, 2026 | 102.90 | 106.80 | 102.90 | 106.35 | 106.35 | 4.01% | 27,200 |
| Jun 16, 2026 | 106.00 | 107.00 | 98.00 | 102.25 | 102.25 | -3.13% | 83,200 |
| Jun 15, 2026 | 107.00 | 107.00 | 102.15 | 105.55 | 105.55 | 4.61% | 28,000 |
| Jun 12, 2026 | 102.00 | 103.00 | 100.00 | 100.90 | 100.90 | 0.75% | 30,400 |