Country Condo's Limited (NSE:COUNCODOS)
India · Delayed Price · Currency is INR 4.800
-0.080 (-1.64%)
Jun 5, 2026, 3:29 PM IST
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5.00 | 5.00 | 4.78 | 4.90 | 4.90 | -2.00% | 7,456 |
| May 19, 2026 | 4.95 | 5.16 | 4.81 | 5.00 | 5.00 | 2.04% | 34,449 |
| May 18, 2026 | 5.32 | 5.32 | 4.80 | 4.90 | 4.90 | -3.16% | 26,622 |
| May 15, 2026 | 4.81 | 5.08 | 4.81 | 5.06 | 5.06 | 0.20% | 19,778 |
| May 14, 2026 | 5.19 | 5.19 | 5.00 | 5.05 | 5.05 | -0.39% | 31,550 |
| 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 |