Country Condo's Limited (NSE:COUNCODOS)
India · Delayed Price · Currency is INR 5.13
+0.06 (1.18%)
May 14, 2026, 12:54 PM IST
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.31 | 5.31 | 4.88 | 5.07 | 5.07 | -0.59% | 22,454 |
| May 12, 2026 | 5.35 | 5.35 | 5.05 | 5.10 | 5.10 | -1.35% | 32,668 |
| May 11, 2026 | 5.34 | 5.34 | 5.11 | 5.17 | 5.17 | -0.77% | 20,468 |
| May 8, 2026 | 5.34 | 5.34 | 5.18 | 5.21 | 5.21 | 0.19% | 29,751 |
| May 7, 2026 | 5.27 | 5.37 | 5.15 | 5.20 | 5.20 | -1.33% | 49,894 |
| May 6, 2026 | 5.14 | 5.47 | 5.12 | 5.27 | 5.27 | 0.76% | 70,161 |
| May 5, 2026 | 5.13 | 5.35 | 5.10 | 5.23 | 5.23 | 1.95% | 18,121 |
| May 4, 2026 | 5.20 | 5.35 | 5.10 | 5.13 | 5.13 | 0.59% | 39,662 |
| Apr 30, 2026 | 5.18 | 5.35 | 5.09 | 5.10 | 5.10 | -1.54% | 49,056 |
| Apr 29, 2026 | 5.37 | 5.37 | 5.11 | 5.18 | 5.18 | -1.71% | 32,802 |
| Apr 28, 2026 | 5.14 | 5.39 | 5.12 | 5.27 | 5.27 | 2.13% | 54,625 |
| Apr 27, 2026 | 5.22 | 5.38 | 5.01 | 5.16 | 5.16 | -0.77% | 58,816 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.01 | 5.20 | 5.20 | 1.36% | 35,464 |
| Apr 23, 2026 | 5.35 | 5.44 | 5.03 | 5.13 | 5.13 | -4.11% | 47,731 |
| Apr 22, 2026 | 5.38 | 5.50 | 5.31 | 5.35 | 5.35 | -0.93% | 36,327 |
| Apr 21, 2026 | 5.55 | 5.70 | 5.22 | 5.40 | 5.40 | -2.70% | 47,375 |
| Apr 20, 2026 | 5.65 | 5.65 | 5.25 | 5.55 | 5.55 | 0.18% | 33,241 |
| Apr 17, 2026 | 5.21 | 5.80 | 5.21 | 5.54 | 5.54 | 6.33% | 191,996 |
| Apr 16, 2026 | 5.28 | 5.40 | 5.14 | 5.21 | 5.21 | -1.33% | 53,233 |
| Apr 15, 2026 | 5.45 | 5.45 | 5.14 | 5.28 | 5.28 | 6.67% | 152,070 |
| Apr 13, 2026 | 5.08 | 5.94 | 4.72 | 4.95 | 4.95 | -0.40% | 119,821 |
| Apr 10, 2026 | 5.20 | 5.20 | 4.82 | 4.97 | 4.97 | -0.40% | 41,876 |
| Apr 9, 2026 | 4.63 | 5.09 | 4.60 | 4.99 | 4.99 | 7.78% | 144,862 |
| Apr 8, 2026 | 4.65 | 4.68 | 4.36 | 4.63 | 4.63 | 7.42% | 76,687 |
| Apr 7, 2026 | 4.35 | 4.45 | 4.20 | 4.31 | 4.31 | 2.62% | 65,671 |
| Apr 6, 2026 | 4.22 | 4.34 | 4.04 | 4.20 | 4.20 | 1.20% | 16,537 |
| Apr 2, 2026 | 4.20 | 4.30 | 4.00 | 4.15 | 4.15 | -0.48% | 32,529 |
| Apr 1, 2026 | 4.38 | 4.38 | 3.83 | 4.17 | 4.17 | 5.30% | 53,484 |
| Mar 30, 2026 | 4.01 | 4.19 | 3.80 | 3.96 | 3.96 | -1.25% | 45,177 |
| 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 |