Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 116.65
-9.40 (-7.46%)
At close: May 12, 2026
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 0.30% | 13,600 |
| May 12, 2026 | 123.80 | 123.80 | 115.30 | 116.65 | 116.65 | -7.46% | 60,000 |
| May 11, 2026 | 128.50 | 128.50 | 123.70 | 126.05 | 126.05 | -1.87% | 20,000 |
| May 8, 2026 | 131.00 | 131.00 | 128.00 | 128.45 | 128.45 | -2.06% | 12,800 |
| May 7, 2026 | 131.00 | 131.15 | 127.15 | 131.15 | 131.15 | 0.58% | 14,400 |
| May 6, 2026 | 129.00 | 131.90 | 126.60 | 130.40 | 130.40 | 1.28% | 12,800 |
| May 5, 2026 | 128.20 | 130.50 | 128.20 | 128.75 | 128.75 | -0.96% | 7,200 |
| May 4, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.19% | 4,800 |
| Apr 30, 2026 | 128.00 | 131.75 | 128.00 | 130.25 | 130.25 | 1.48% | 8,000 |
| Apr 29, 2026 | 136.05 | 136.05 | 124.00 | 128.35 | 128.35 | -5.66% | 50,400 |
| Apr 28, 2026 | 137.50 | 142.00 | 134.95 | 136.05 | 136.05 | -1.05% | 28,000 |
| Apr 27, 2026 | 133.50 | 138.50 | 133.50 | 137.50 | 137.50 | 3.00% | 23,200 |
| Apr 24, 2026 | 138.60 | 138.60 | 128.80 | 133.50 | 133.50 | -3.75% | 69,600 |
| Apr 23, 2026 | 136.00 | 139.50 | 132.15 | 138.70 | 138.70 | 1.28% | 24,800 |
| Apr 22, 2026 | 129.05 | 145.00 | 126.00 | 136.95 | 136.95 | 2.58% | 84,800 |
| Apr 21, 2026 | 132.30 | 136.00 | 132.30 | 133.50 | 133.50 | 0.91% | 22,400 |
| Apr 20, 2026 | 134.00 | 134.00 | 130.80 | 132.30 | 132.30 | -0.15% | 18,400 |
| Apr 17, 2026 | 127.50 | 133.75 | 123.00 | 132.50 | 132.50 | 4.62% | 63,200 |
| Apr 16, 2026 | 119.20 | 134.00 | 119.20 | 126.65 | 126.65 | 6.25% | 97,600 |
| Apr 15, 2026 | 123.50 | 123.50 | 118.50 | 119.20 | 119.20 | 1.36% | 34,400 |
| Apr 13, 2026 | 114.00 | 120.50 | 113.00 | 117.60 | 117.60 | -3.92% | 48,800 |
| Apr 10, 2026 | 129.50 | 133.00 | 121.00 | 122.40 | 122.40 | -3.05% | 84,000 |
| Apr 9, 2026 | 126.50 | 130.00 | 124.05 | 126.25 | 126.25 | 0.12% | 40,800 |
| Apr 8, 2026 | 120.50 | 127.95 | 117.00 | 126.10 | 126.10 | 11.99% | 44,800 |
| Apr 7, 2026 | 117.90 | 118.00 | 110.60 | 112.60 | 112.60 | -4.58% | 28,000 |
| Apr 6, 2026 | 114.30 | 118.00 | 112.85 | 118.00 | 118.00 | 3.24% | 14,400 |
| Apr 2, 2026 | 110.95 | 117.80 | 107.60 | 114.30 | 114.30 | 3.02% | 15,200 |
| Apr 1, 2026 | 109.00 | 110.95 | 107.50 | 110.95 | 110.95 | 9.96% | 28,000 |
| Mar 30, 2026 | 95.65 | 105.00 | 95.65 | 100.90 | 100.90 | -1.75% | 44,000 |
| Mar 27, 2026 | 110.10 | 110.10 | 100.50 | 102.70 | 102.70 | -7.10% | 115,200 |
| Mar 25, 2026 | 112.45 | 114.50 | 109.75 | 110.55 | 110.55 | 1.42% | 39,200 |
| Mar 24, 2026 | 112.45 | 112.45 | 106.70 | 109.00 | 109.00 | 2.35% | 28,800 |
| Mar 23, 2026 | 110.00 | 110.10 | 104.00 | 106.50 | 106.50 | -5.21% | 41,600 |
| Mar 20, 2026 | 118.10 | 118.10 | 111.00 | 112.35 | 112.35 | -3.56% | 27,200 |
| Mar 19, 2026 | 110.90 | 118.00 | 108.00 | 116.50 | 116.50 | 4.53% | 62,400 |
| Mar 18, 2026 | 104.80 | 111.45 | 104.80 | 111.45 | 111.45 | 9.97% | 62,400 |
| Mar 17, 2026 | 102.10 | 102.10 | 100.50 | 101.35 | 101.35 | -0.73% | 44,800 |
| Mar 16, 2026 | 97.90 | 103.95 | 97.90 | 102.10 | 102.10 | 4.29% | 129,600 |
| Mar 13, 2026 | 98.30 | 99.85 | 96.00 | 97.90 | 97.90 | -0.56% | 82,400 |
| Mar 12, 2026 | 98.50 | 101.45 | 97.95 | 98.45 | 98.45 | -3.15% | 116,800 |
| Mar 11, 2026 | 104.40 | 106.50 | 100.50 | 101.65 | 101.65 | -3.10% | 69,600 |
| Mar 10, 2026 | 108.00 | 109.00 | 103.55 | 104.90 | 104.90 | -1.87% | 60,000 |
| Mar 9, 2026 | 110.00 | 111.00 | 105.00 | 106.90 | 106.90 | -5.98% | 63,200 |
| 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 |