Adcounty Media India Limited (BOM:544435)
India · Delayed Price · Currency is INR 76.64
-3.07 (-3.85%)
At close: Oct 1, 2026
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 81.55 | 82.00 | 76.00 | 76.64 | 76.64 | -3.85% | 57,600 |
| Sep 30, 2026 | 79.00 | 80.00 | 75.00 | 79.71 | 79.71 | 0.13% | 54,400 |
| Sep 29, 2026 | 85.00 | 85.00 | 79.00 | 79.61 | 79.61 | 0.99% | 19,200 |
| Sep 28, 2026 | 80.92 | 81.95 | 78.00 | 78.83 | 78.83 | -2.44% | 30,400 |
| Sep 25, 2026 | 84.00 | 84.00 | 80.70 | 80.80 | 80.80 | -3.81% | 19,200 |
| Sep 24, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 10,400 |
| Sep 23, 2026 | 83.60 | 84.89 | 83.51 | 84.00 | 84.00 | 1.13% | 10,400 |
| Sep 22, 2026 | 86.65 | 87.00 | 83.00 | 83.06 | 83.06 | -3.98% | 48,000 |
| Sep 21, 2026 | 86.50 | 91.00 | 85.35 | 86.50 | 86.50 | - | 8,000 |
| Sep 18, 2026 | 86.20 | 86.99 | 85.16 | 86.50 | 86.50 | -0.43% | 5,600 |
| Sep 17, 2026 | 86.00 | 89.08 | 86.00 | 86.87 | 86.87 | -0.14% | 9,600 |
| Sep 16, 2026 | 89.66 | 89.66 | 84.50 | 86.99 | 86.99 | -1.04% | 18,400 |
| Sep 15, 2026 | 91.00 | 91.00 | 87.90 | 87.90 | 87.90 | -3.01% | 22,400 |
| Sep 11, 2026 | 95.77 | 95.77 | 89.75 | 90.63 | 90.63 | -2.20% | 12,800 |
| Sep 10, 2026 | 89.00 | 99.43 | 89.00 | 92.67 | 92.67 | -0.09% | 90,400 |
| Sep 9, 2026 | 87.50 | 94.70 | 83.51 | 92.75 | 92.75 | 5.81% | 59,200 |
| Sep 8, 2026 | 85.00 | 88.00 | 85.00 | 87.66 | 87.66 | 2.44% | 11,200 |
| Sep 7, 2026 | 89.00 | 89.00 | 84.90 | 85.57 | 85.57 | -3.94% | 9,600 |
| Sep 4, 2026 | 82.60 | 92.00 | 82.60 | 89.08 | 89.08 | 8.02% | 48,000 |
| Sep 3, 2026 | 83.00 | 83.50 | 81.00 | 82.47 | 82.47 | -0.66% | 13,600 |
| Sep 2, 2026 | 84.01 | 84.89 | 81.80 | 83.02 | 83.02 | -3.48% | 9,600 |
| Sep 1, 2026 | 89.76 | 89.76 | 85.00 | 86.01 | 86.01 | -2.26% | 18,400 |
| Aug 31, 2026 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | -1.12% | 5,600 |
| Aug 28, 2026 | 87.18 | 89.00 | 86.01 | 89.00 | 89.00 | 2.09% | 6,400 |
| Aug 27, 2026 | 90.00 | 90.00 | 86.20 | 87.18 | 87.18 | -2.66% | 15,200 |
| Aug 26, 2026 | 83.20 | 90.45 | 83.20 | 89.56 | 89.56 | 6.62% | 48,800 |
| Aug 25, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 3,200 |
| Aug 24, 2026 | 83.90 | 84.99 | 82.50 | 84.00 | 84.00 | 0.07% | 24,000 |
| 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 |