Country Condo's Limited (NSE:COUNCODOS)
India · Delayed Price · Currency is INR 6.45
+0.07 (1.10%)
Sep 11, 2026, 3:29 PM IST
Country Condo's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.19 | 6.47 | 6.19 | 6.40 | 6.40 | 0.31% | 16,149 |
| Sep 10, 2026 | 6.49 | 6.49 | 6.22 | 6.38 | 6.38 | -1.85% | 18,197 |
| Sep 9, 2026 | 6.57 | 6.57 | 6.31 | 6.50 | 6.50 | -0.15% | 96,251 |
| Sep 8, 2026 | 6.58 | 6.58 | 6.31 | 6.51 | 6.51 | - | 14,203 |
| Sep 7, 2026 | 6.44 | 6.64 | 6.40 | 6.51 | 6.51 | 0.93% | 20,948 |
| Sep 4, 2026 | 6.65 | 6.65 | 6.44 | 6.45 | 6.45 | -1.07% | 11,466 |
| Sep 3, 2026 | 6.82 | 6.82 | 6.51 | 6.52 | 6.52 | -2.69% | 35,217 |
| Sep 2, 2026 | 6.70 | 6.88 | 6.61 | 6.70 | 6.70 | -0.30% | 13,720 |
| Sep 1, 2026 | 6.67 | 6.89 | 6.59 | 6.72 | 6.72 | 0.75% | 67,780 |
| Aug 31, 2026 | 6.92 | 6.92 | 6.61 | 6.67 | 6.67 | -3.75% | 95,007 |
| Aug 28, 2026 | 6.98 | 6.98 | 6.82 | 6.93 | 6.93 | 0.14% | 57,913 |
| Aug 27, 2026 | 6.93 | 7.00 | 6.75 | 6.92 | 6.92 | -0.29% | 88,137 |
| Aug 26, 2026 | 6.90 | 6.99 | 6.76 | 6.94 | 6.94 | 1.17% | 202,576 |
| Aug 25, 2026 | 6.75 | 6.95 | 6.46 | 6.86 | 6.86 | 1.33% | 161,765 |
| Aug 24, 2026 | 6.58 | 6.88 | 6.32 | 6.77 | 6.77 | 1.80% | 162,820 |
| Aug 21, 2026 | 6.75 | 6.75 | 6.46 | 6.65 | 6.65 | -2.21% | 158,513 |
| Aug 20, 2026 | 6.99 | 7.00 | 6.65 | 6.80 | 6.80 | -2.72% | 251,651 |
| Aug 19, 2026 | 7.05 | 7.18 | 6.71 | 6.99 | 6.99 | 1.60% | 184,190 |
| Aug 18, 2026 | 6.85 | 6.94 | 6.70 | 6.88 | 6.88 | 2.38% | 169,709 |
| Aug 17, 2026 | 6.58 | 6.74 | 6.40 | 6.72 | 6.72 | 4.19% | 93,692 |
| Aug 14, 2026 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | 3.20% | 92,456 |
| Aug 13, 2026 | 6.16 | 6.25 | 6.10 | 6.25 | 6.25 | 4.87% | 77,492 |
| Aug 12, 2026 | 5.83 | 6.05 | 5.83 | 5.96 | 5.96 | -1.32% | 21,621 |
| Aug 11, 2026 | 6.13 | 6.23 | 5.82 | 6.04 | 6.04 | -0.49% | 33,481 |
| Aug 10, 2026 | 6.39 | 6.40 | 5.86 | 6.07 | 6.07 | -1.94% | 103,141 |
| Aug 7, 2026 | 6.33 | 6.35 | 6.14 | 6.19 | 6.19 | -0.48% | 33,953 |
| Aug 6, 2026 | 6.05 | 6.49 | 5.80 | 6.22 | 6.22 | 4.89% | 56,906 |
| Aug 5, 2026 | 5.90 | 6.08 | 5.80 | 5.93 | 5.93 | -1.50% | 51,983 |
| Aug 4, 2026 | 6.15 | 6.18 | 6.01 | 6.02 | 6.02 | - | 17,722 |
| Aug 3, 2026 | 5.95 | 6.24 | 5.89 | 6.02 | 6.02 | 1.18% | 47,085 |
| 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 |