Adcounty Media India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	101.60	102.00	100.00	100.15	100.15	-0.84%	23,200
Jun 10, 2026	102.40	103.40	101.00	101.00	101.00	-1.22%	10,400
Jun 9, 2026	104.00	104.10	101.15	102.25	102.25	-1.21%	24,000
Jun 8, 2026	106.00	106.00	102.20	103.50	103.50	-1.10%	18,400
Jun 5, 2026	105.10	107.70	104.00	104.65	104.65	-1.88%	10,400
Jun 4, 2026	103.05	107.85	103.05	106.65	106.65	3.90%	16,800
Jun 3, 2026	105.85	105.85	100.00	102.65	102.65	-2.47%	28,000
Jun 2, 2026	105.90	108.90	103.00	105.25	105.25	-2.05%	30,400
Jun 1, 2026	108.00	109.00	105.00	107.45	107.45	-2.63%	38,400
May 29, 2026	111.05	114.00	110.00	110.35	110.35	-3.62%	47,200
May 27, 2026	117.45	117.50	114.00	114.50	114.50	-0.22%	13,600
May 26, 2026	115.10	117.45	112.75	114.75	114.75	-0.30%	18,400
May 25, 2026	118.00	120.00	115.00	115.10	115.10	-1.75%	33,600
May 22, 2026	118.95	119.00	116.95	117.15	117.15	0.17%	18,400
May 21, 2026	117.20	122.00	116.35	116.95	116.95	-1.02%	29,600