Country Condo's Limited (NSE:COUNCODOS)
India · Delayed Price · Currency is INR 4.010
+0.070 (1.78%)
At close: Mar 27, 2026
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.94 | 4.48 | 3.94 | 4.01 | 4.01 | 1.78% | 162,171 |
| Mar 25, 2026 | 4.07 | 4.30 | 3.71 | 3.94 | 3.94 | -3.19% | 54,701 |
| Mar 24, 2026 | 3.94 | 4.27 | 3.90 | 4.07 | 4.07 | 3.30% | 49,732 |
| Mar 23, 2026 | 4.20 | 4.28 | 3.90 | 3.94 | 3.94 | -5.74% | 91,130 |
| Mar 20, 2026 | 4.11 | 4.37 | 4.11 | 4.18 | 4.18 | -0.24% | 40,446 |
| Mar 19, 2026 | 4.27 | 4.37 | 4.15 | 4.19 | 4.19 | -1.87% | 20,379 |
| Mar 18, 2026 | 4.14 | 4.32 | 4.14 | 4.27 | 4.27 | 1.67% | 62,071 |
| Mar 17, 2026 | 4.17 | 4.35 | 4.14 | 4.20 | 4.20 | 1.45% | 125,935 |
| Mar 16, 2026 | 4.95 | 5.03 | 4.06 | 4.14 | 4.14 | -14.46% | 422,473 |
| Mar 13, 2026 | 5.03 | 5.03 | 4.71 | 4.84 | 4.84 | -3.20% | 35,695 |
| Mar 12, 2026 | 4.72 | 5.10 | 4.72 | 5.00 | 5.00 | 0.40% | 11,305 |
| Mar 11, 2026 | 5.01 | 5.21 | 4.91 | 4.98 | 4.98 | 0.81% | 23,679 |
| Mar 10, 2026 | 4.98 | 5.01 | 4.81 | 4.94 | 4.94 | 1.44% | 22,337 |
| Mar 9, 2026 | 4.98 | 4.98 | 4.71 | 4.87 | 4.87 | -0.81% | 41,144 |
| Mar 6, 2026 | 4.92 | 5.07 | 4.90 | 4.91 | 4.91 | -3.16% | 63,547 |
| Mar 5, 2026 | 4.90 | 5.19 | 4.90 | 5.07 | 5.07 | 1.60% | 36,713 |
| Mar 4, 2026 | 5.07 | 5.07 | 4.71 | 4.99 | 4.99 | -3.67% | 141,952 |
| Mar 2, 2026 | 5.48 | 5.48 | 5.07 | 5.18 | 5.18 | -6.67% | 59,644 |
| Feb 27, 2026 | 5.40 | 6.00 | 4.73 | 5.55 | 5.55 | 8.19% | 811,790 |
| Feb 26, 2026 | 5.45 | 5.75 | 4.52 | 5.13 | 5.13 | - | 146,933 |
| Feb 25, 2026 | 5.24 | 5.45 | 5.11 | 5.13 | 5.13 | -3.21% | 14,448 |
| Feb 24, 2026 | 5.52 | 5.65 | 5.21 | 5.30 | 5.30 | -2.21% | 18,136 |
| Feb 23, 2026 | 5.14 | 6.14 | 5.04 | 5.42 | 5.42 | 5.86% | 140,103 |
| Feb 20, 2026 | 5.28 | 5.28 | 5.01 | 5.12 | 5.12 | -0.58% | 17,144 |
| Feb 19, 2026 | 5.06 | 5.28 | 5.06 | 5.15 | 5.15 | -0.58% | 8,688 |
| Feb 18, 2026 | 5.24 | 5.24 | 5.02 | 5.18 | 5.18 | 1.37% | 28,647 |
| Feb 17, 2026 | 5.02 | 5.27 | 5.02 | 5.11 | 5.11 | 1.79% | 26,575 |
| Feb 16, 2026 | 5.01 | 5.19 | 4.99 | 5.02 | 5.02 | -1.95% | 33,437 |
| Feb 13, 2026 | 5.09 | 5.23 | 5.00 | 5.12 | 5.12 | 0.39% | 35,415 |
| Feb 12, 2026 | 5.20 | 5.40 | 5.01 | 5.10 | 5.10 | -1.92% | 59,589 |
| Feb 11, 2026 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | -2.26% | 59,803 |
| Feb 10, 2026 | 5.15 | 5.33 | 5.15 | 5.32 | 5.32 | 3.30% | 37,914 |
| Feb 9, 2026 | 5.34 | 5.34 | 4.75 | 5.15 | 5.15 | 1.18% | 26,288 |
| Feb 6, 2026 | 5.13 | 5.37 | 4.70 | 5.09 | 5.09 | -0.78% | 52,907 |
| Feb 5, 2026 | 5.26 | 5.37 | 5.12 | 5.13 | 5.13 | -2.47% | 12,442 |
| Feb 4, 2026 | 5.29 | 5.29 | 5.07 | 5.26 | 5.26 | 2.94% | 24,698 |
| Feb 3, 2026 | 5.10 | 5.35 | 4.60 | 5.11 | 5.11 | -1.92% | 62,712 |
| Feb 2, 2026 | 5.06 | 5.25 | 5.06 | 5.21 | 5.21 | -0.19% | 24,519 |
| Feb 1, 2026 | 5.68 | 5.68 | 5.00 | 5.22 | 5.22 | 0.58% | 61,528 |
| Jan 30, 2026 | 5.35 | 5.35 | 5.03 | 5.19 | 5.19 | -0.76% | 14,470 |
| Jan 29, 2026 | 5.37 | 5.41 | 5.16 | 5.23 | 5.23 | -2.61% | 24,632 |
| Jan 28, 2026 | 5.20 | 5.48 | 5.03 | 5.37 | 5.37 | 5.29% | 56,011 |
| Jan 27, 2026 | 5.17 | 5.74 | 5.05 | 5.10 | 5.10 | -1.35% | 53,775 |
| Jan 23, 2026 | 5.06 | 5.38 | 5.06 | 5.17 | 5.17 | - | 17,385 |
| Jan 22, 2026 | 5.16 | 5.49 | 5.05 | 5.17 | 5.17 | 0.39% | 32,110 |
| Jan 21, 2026 | 5.42 | 5.79 | 5.05 | 5.15 | 5.15 | -4.81% | 68,731 |
| Jan 20, 2026 | 4.90 | 5.74 | 4.90 | 5.41 | 5.41 | 4.64% | 90,089 |
| Jan 19, 2026 | 5.32 | 5.49 | 4.84 | 5.17 | 5.17 | -2.27% | 99,797 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.15 | 5.29 | 5.29 | -4.34% | 94,949 |
| Jan 14, 2026 | 5.57 | 5.68 | 5.33 | 5.53 | 5.53 | -1.95% | 48,584 |