Country Condo's Limited (NSE:COUNCODOS)
India · Delayed Price · Currency is INR 6.00
+0.05 (0.84%)
Aug 3, 2026, 10:41 AM IST
Country Condo's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.17 | 6.30 | 5.81 | 5.95 | 5.95 | -3.57% | 63,108 |
| Jul 30, 2026 | 6.65 | 6.65 | 5.81 | 6.17 | 6.17 | -0.48% | 34,026 |
| Jul 29, 2026 | 6.36 | 6.55 | 6.12 | 6.20 | 6.20 | -1.59% | 62,890 |
| Jul 28, 2026 | 6.32 | 6.70 | 6.26 | 6.30 | 6.30 | -0.32% | 50,053 |
| Jul 27, 2026 | 6.41 | 6.60 | 6.21 | 6.32 | 6.32 | -1.25% | 58,858 |
| Jul 24, 2026 | 6.65 | 6.65 | 6.25 | 6.40 | 6.40 | -1.84% | 81,339 |
| Jul 23, 2026 | 6.65 | 6.73 | 6.44 | 6.52 | 6.52 | -0.46% | 59,707 |
| Jul 22, 2026 | 6.39 | 6.84 | 6.30 | 6.55 | 6.55 | 2.34% | 342,148 |
| Jul 21, 2026 | 6.76 | 6.76 | 6.36 | 6.40 | 6.40 | -3.03% | 111,796 |
| Jul 20, 2026 | 6.23 | 6.68 | 6.18 | 6.60 | 6.60 | 7.84% | 208,650 |
| Jul 17, 2026 | 6.69 | 6.75 | 6.08 | 6.12 | 6.12 | -9.33% | 417,025 |
| Jul 16, 2026 | 7.48 | 7.48 | 6.75 | 6.75 | 6.75 | -8.29% | 455,570 |
| Jul 15, 2026 | 7.18 | 7.85 | 7.14 | 7.36 | 7.36 | 3.08% | 1,000,691 |
| Jul 14, 2026 | 6.45 | 7.65 | 6.40 | 7.14 | 7.14 | 11.91% | 2,532,290 |
| Jul 13, 2026 | 6.19 | 6.49 | 6.05 | 6.38 | 6.38 | 8.87% | 761,562 |
| Jul 10, 2026 | 5.07 | 6.10 | 5.07 | 5.86 | 5.86 | 14.45% | 750,469 |
| Jul 9, 2026 | 5.23 | 5.23 | 5.01 | 5.12 | 5.12 | 0.39% | 78,063 |
| Jul 8, 2026 | 5.09 | 5.20 | 4.81 | 5.10 | 5.10 | 0.79% | 134,674 |
| Jul 7, 2026 | 5.13 | 5.20 | 4.95 | 5.06 | 5.06 | 0.60% | 58,244 |
| Jul 6, 2026 | 5.15 | 5.20 | 4.82 | 5.03 | 5.03 | 2.03% | 39,069 |
| Jul 3, 2026 | 5.09 | 5.15 | 4.83 | 4.93 | 4.93 | 0.82% | 37,278 |
| Jul 2, 2026 | 4.70 | 5.00 | 4.70 | 4.89 | 4.89 | 1.24% | 38,344 |
| Jul 1, 2026 | 4.80 | 4.97 | 4.80 | 4.83 | 4.83 | 0.63% | 35,438 |
| Jun 30, 2026 | 4.62 | 4.94 | 4.62 | 4.80 | 4.80 | -0.41% | 29,457 |
| Jun 29, 2026 | 4.70 | 4.92 | 4.70 | 4.82 | 4.82 | 0.63% | 15,532 |
| Jun 25, 2026 | 4.79 | 4.89 | 4.74 | 4.79 | 4.79 | 0.84% | 40,874 |
| Jun 24, 2026 | 4.97 | 4.97 | 4.73 | 4.75 | 4.75 | 0.21% | 31,878 |
| Jun 23, 2026 | 4.89 | 4.89 | 4.71 | 4.74 | 4.74 | -1.46% | 29,007 |
| Jun 22, 2026 | 4.90 | 4.93 | 4.80 | 4.81 | 4.81 | 0.21% | 10,113 |
| Jun 19, 2026 | 4.89 | 5.14 | 4.68 | 4.80 | 4.80 | -0.21% | 36,221 |
| Jun 18, 2026 | 4.86 | 4.92 | 4.72 | 4.81 | 4.81 | -1.03% | 34,255 |
| Jun 17, 2026 | 4.80 | 4.98 | 4.77 | 4.86 | 4.86 | 0.62% | 21,052 |
| Jun 16, 2026 | 4.87 | 4.97 | 4.80 | 4.83 | 4.83 | -0.82% | 36,990 |
| Jun 15, 2026 | 5.06 | 5.17 | 4.81 | 4.87 | 4.87 | -2.99% | 88,056 |
| Jun 12, 2026 | 5.30 | 5.30 | 4.79 | 5.02 | 5.02 | 1.01% | 190,700 |
| Jun 11, 2026 | 4.70 | 5.00 | 4.70 | 4.97 | 4.97 | 2.47% | 26,599 |
| Jun 10, 2026 | 4.99 | 5.00 | 4.67 | 4.85 | 4.85 | -1.62% | 10,448 |
| Jun 9, 2026 | 5.00 | 5.00 | 4.83 | 4.93 | 4.93 | 2.71% | 16,137 |
| Jun 8, 2026 | 4.93 | 5.04 | 4.73 | 4.80 | 4.80 | -0.62% | 26,327 |
| Jun 5, 2026 | 4.88 | 4.99 | 4.75 | 4.83 | 4.83 | -1.02% | 29,772 |
| Jun 4, 2026 | 4.87 | 5.05 | 4.87 | 4.88 | 4.88 | 0.21% | 30,741 |
| Jun 3, 2026 | 4.81 | 5.04 | 4.81 | 4.87 | 4.87 | -2.60% | 16,751 |
| Jun 2, 2026 | 4.98 | 5.10 | 4.81 | 5.00 | 5.00 | 0.40% | 18,064 |
| Jun 1, 2026 | 5.09 | 5.09 | 4.90 | 4.98 | 4.98 | 1.43% | 30,192 |
| May 29, 2026 | 4.85 | 5.70 | 4.73 | 4.91 | 4.91 | 1.24% | 99,651 |
| May 27, 2026 | 4.95 | 4.99 | 4.71 | 4.85 | 4.85 | - | 17,830 |
| May 26, 2026 | 4.85 | 4.99 | 4.84 | 4.85 | 4.85 | - | 18,053 |
| May 25, 2026 | 5.18 | 5.18 | 4.80 | 4.85 | 4.85 | -0.21% | 29,269 |
| May 22, 2026 | 4.76 | 5.13 | 4.76 | 4.86 | 4.86 | 0.83% | 7,429 |
| May 21, 2026 | 4.90 | 5.14 | 4.68 | 4.82 | 4.82 | -1.63% | 23,686 |