Country Condo's Limited (COUNCODOS.NS) NSE
4.15
-0.02(-0.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.15
-0.02(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.2 | 4.15 | 4.15 | 4.3 | 4 | 32,299 |
| April 01, 2026 | 4.38 | 4.17 | 4.17 | 4.38 | 3.83 | 53,484 |
| March 30, 2026 | 4.01 | 3.96 | 3.96 | 4.19 | 3.8 | 45,488 |
| March 27, 2026 | 3.94 | 4.01 | 4.01 | 4.48 | 3.94 | 163,656 |
| March 25, 2026 | 4.07 | 3.94 | 3.94 | 4.3 | 3.71 | 55,118 |
| March 24, 2026 | 3.94 | 4.07 | 4.07 | 4.27 | 3.9 | 49,788 |
| March 23, 2026 | 4.2 | 3.94 | 3.94 | 4.28 | 3.9 | 91,480 |
| March 19, 2026 | 4.27 | 4.19 | 4.19 | 4.37 | 4.15 | 20,387 |
| March 18, 2026 | 4.14 | 4.27 | 4.27 | 4.32 | 4.14 | 68,416 |
| March 17, 2026 | 4.17 | 4.2 | 4.2 | 4.35 | 4.14 | 125,936 |
| March 16, 2026 | 4.95 | 4.14 | 4.14 | 5.03 | 4.06 | 420,389 |
| March 13, 2026 | 5.03 | 4.84 | 4.84 | 5.03 | 4.71 | 38,065 |
| March 12, 2026 | 4.72 | 5 | 5 | 5.1 | 4.72 | 12,163 |
| March 11, 2026 | 5.01 | 4.98 | 4.98 | 5.21 | 4.91 | 24,396 |
| March 10, 2026 | 4.98 | 4.94 | 4.94 | 5.01 | 4.81 | 23,167 |
| March 09, 2026 | 4.98 | 4.87 | 4.87 | 4.98 | 4.71 | 41,144 |
| March 06, 2026 | 4.92 | 4.91 | 4.91 | 5.07 | 4.9 | 64,236 |
| March 05, 2026 | 4.9 | 5.07 | 5.07 | 5.19 | 4.9 | 36,820 |
| March 02, 2026 | 5.48 | 5.18 | 5.18 | 5.48 | 5.07 | 59,871 |
| February 27, 2026 | 5.4 | 5.55 | 5.55 | 6 | 4.73 | 812,407 |
| February 26, 2026 | 5.45 | 5.13 | 5.13 | 5.75 | 4.52 | 147,716 |
| February 25, 2026 | 5.24 | 5.13 | 5.13 | 5.45 | 5.11 | 15,443 |
| February 24, 2026 | 5.52 | 5.3 | 5.3 | 5.65 | 5.21 | 19,590 |
| February 23, 2026 | 5.14 | 5.42 | 5.42 | 6.14 | 5.04 | 140,816 |
| February 20, 2026 | 5.28 | 5.12 | 0 | 5.28 | 5.01 | 17,692 |
| February 19, 2026 | 5.06 | 5.15 | 0 | 5.28 | 5.06 | 9,324 |
| February 18, 2026 | 5.24 | 5.18 | 0 | 5.24 | 5.02 | 30,062 |
| February 17, 2026 | 5.02 | 5.11 | 0 | 5.27 | 5.02 | 27,231 |
| February 16, 2026 | 5.01 | 5.02 | 0 | 5.19 | 4.99 | 34,158 |
| February 13, 2026 | 5.09 | 5.12 | 0 | 5.23 | 5 | 35,415 |
| February 12, 2026 | 5.2 | 5.1 | 0 | 5.4 | 5.01 | 59,600 |
| February 11, 2026 | 5.2 | 5.2 | 0 | 5.4 | 5.15 | 60,625 |
| February 10, 2026 | 5.15 | 5.32 | 0 | 5.33 | 5.15 | 41,584 |
| February 09, 2026 | 5.34 | 5.15 | 0 | 5.34 | 4.75 | 26,340 |
| February 06, 2026 | 5.13 | 5.09 | 0 | 5.37 | 4.7 | 53,000 |
| February 05, 2026 | 5.26 | 5.13 | 0 | 5.37 | 5.12 | 12,698 |
| February 04, 2026 | 5.29 | 5.26 | 0 | 5.29 | 5.07 | 26,698 |
| February 03, 2026 | 5.1 | 5.11 | 0 | 5.35 | 4.6 | 64,218 |
| February 02, 2026 | 5.06 | 5.21 | 0 | 5.25 | 5.06 | 25,514 |
| February 01, 2026 | 5.68 | 5.22 | 0 | 5.68 | 5 | 61,528 |
| January 30, 2026 | 5.35 | 5.19 | 0 | 5.35 | 5.03 | 15,341 |
| January 29, 2026 | 5.37 | 5.23 | 0 | 5.41 | 5.16 | 24,880 |
| January 28, 2026 | 5.2 | 5.37 | 0 | 5.48 | 5.03 | 56,173 |
| January 27, 2026 | 5.17 | 5.1 | 0 | 5.74 | 5.05 | 53,940 |
| January 23, 2026 | 5.06 | 5.17 | 0 | 5.38 | 5.06 | 18,740 |
| January 22, 2026 | 5.16 | 5.17 | 0 | 5.49 | 5.05 | 32,144 |
| January 21, 2026 | 5.42 | 5.15 | 0 | 5.79 | 5.05 | 69,745 |
| January 20, 2026 | 4.9 | 5.41 | 0 | 5.74 | 4.9 | 91,001 |
| January 19, 2026 | 5.32 | 5.17 | 0 | 5.49 | 4.84 | 99,973 |
| January 16, 2026 | 5.7 | 5.29 | 0 | 5.7 | 5.15 | 95,286 |
| January 14, 2026 | 5.57 | 5.53 | 0 | 5.68 | 5.33 | 55,544 |
| January 13, 2026 | 5.72 | 5.64 | 0 | 5.79 | 5.61 | 20,812 |
| January 12, 2026 | 5.82 | 5.66 | 0 | 5.82 | 5.56 | 42,045 |
| January 09, 2026 | 5.95 | 5.71 | 0 | 5.95 | 5.68 | 41,371 |
| January 08, 2026 | 5.95 | 5.76 | 0 | 5.95 | 5.62 | 47,779 |
| January 07, 2026 | 6.2 | 5.93 | 0 | 6.2 | 5.62 | 41,904 |
| January 06, 2026 | 5.83 | 5.86 | 0 | 6 | 5.6 | 28,821 |
| January 05, 2026 | 6.06 | 5.82 | 0 | 6.06 | 5.75 | 30,457 |
| January 02, 2026 | 6.08 | 6.04 | 0 | 6.14 | 5.91 | 42,520 |
| January 01, 2026 | 5.95 | 6.03 | 0 | 6.2 | 5.9 | 83,229 |