Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 101.40
-1.55 (-1.51%)
At close: Jun 22, 2026
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 125.00 | 125.00 | 115.00 | 118.15 | 118.15 | -2.68% | 51,200 |
| May 19, 2026 | 115.00 | 122.00 | 115.00 | 121.40 | 121.40 | 4.52% | 38,400 |
| May 18, 2026 | 115.00 | 116.45 | 112.60 | 116.15 | 116.15 | -3.65% | 13,600 |
| May 15, 2026 | 125.00 | 126.00 | 120.35 | 120.55 | 120.55 | -1.03% | 24,800 |
| May 14, 2026 | 118.05 | 123.00 | 115.00 | 121.80 | 121.80 | 4.10% | 32,000 |
| 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 |