Skip to main content
Indo Count Industries Limited (BOM:521016)
India flag India · Delayed Price · Currency is INR
261.20
+1.15 (0.44%)
At close: Mar 6, 2026

Indo Count Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026260.50265.50258.05261.20261.200.44%5,667
Mar 5, 2026251.15263.10250.35260.05260.054.40%15,983
Mar 4, 2026255.00259.85245.20249.10249.10-5.07%15,681
Mar 2, 2026243.85264.20243.85262.40262.40-1.24%25,035
Feb 27, 2026271.80271.80264.00265.70265.70-2.21%8,067
Feb 26, 2026270.50274.80268.05271.70271.700.48%10,345
Feb 25, 2026272.00272.10263.00270.40270.401.48%13,052
Feb 24, 2026281.05283.50261.90266.45266.45-5.46%37,109
Feb 23, 2026301.80306.10278.80281.85281.85-4.26%32,732
Feb 20, 2026292.05303.40292.05294.40294.40-0.46%14,304
Feb 19, 2026305.00305.90294.65295.75295.75-2.60%263,939
Feb 18, 2026310.30311.50301.50303.65303.65-3.17%8,887
Feb 17, 2026311.30322.25311.30313.60313.60-0.19%186,152
Feb 16, 2026303.50320.05301.00314.20314.203.54%41,212
Feb 13, 2026304.55315.00294.00303.45303.45-0.36%43,933
Feb 12, 2026294.00312.00292.60304.55304.552.96%29,223
Feb 11, 2026293.00297.90288.45295.80295.80-0.25%16,156
Feb 10, 2026308.00310.60294.90296.55296.55-3.69%28,003
Feb 9, 2026316.15319.60289.00307.90307.901.75%114,543
Feb 6, 2026304.00312.70291.75302.60302.60-1.03%52,460
Feb 5, 2026321.95321.95303.00305.75305.75-6.48%115,453
Feb 4, 2026297.80343.00285.60326.95326.9513.96%632,165
Feb 3, 2026286.90286.90286.00286.90286.9019.99%95,791
Feb 2, 2026230.05240.05228.55239.10239.103.98%7,624
Feb 1, 2026236.10243.55228.00229.95229.95-2.58%17,123
Jan 30, 2026222.30241.55221.00236.05236.054.72%26,489
Jan 29, 2026232.70233.00222.10225.40225.40-3.12%7,346
Jan 28, 2026243.75245.30229.20232.65232.65-2.19%21,670
Jan 27, 2026224.55244.65224.55237.85237.856.02%23,652
Jan 23, 2026232.80238.45222.10224.35224.35-3.61%15,827
Jan 22, 2026240.15255.00230.00232.75232.75-1.00%30,201
Jan 21, 2026240.60243.85233.00235.10235.10-2.29%18,212
Jan 20, 2026249.50249.50238.70240.60240.60-3.57%6,225
Jan 19, 2026249.05253.85247.25249.50249.50-2.29%7,511
Jan 16, 2026253.60260.05253.20255.35255.350.71%5,055
Jan 14, 2026250.40255.00246.75253.55253.551.26%8,711
Jan 13, 2026250.70258.90247.30250.40250.400.34%10,090
Jan 12, 2026256.50259.65246.00249.55249.55-3.52%17,306
Jan 9, 2026266.55266.55256.45258.65258.65-3.05%6,880
Jan 8, 2026272.65274.75265.00266.80266.80-1.88%8,542
Jan 7, 2026271.70274.90270.50271.90271.90-0.71%8,818
Jan 6, 2026277.70278.10273.05273.85273.85-1.35%2,975
Jan 5, 2026279.40280.85276.25277.60277.60-0.63%6,936
Jan 2, 2026284.90284.90278.80279.35279.35-1.93%8,570
Jan 1, 2026283.60287.30280.85284.85284.850.87%11,201
Dec 31, 2025292.60293.00281.30282.40282.40-5.38%64,911
Dec 30, 2025258.15312.45258.15298.45298.4514.61%921,343
Dec 29, 2025265.35270.55255.55260.40260.40-1.53%17,059
Dec 26, 2025267.75268.40263.70264.45264.45-1.32%6,134
Dec 24, 2025271.60272.60267.30268.00268.00-1.31%2,185
Dec 23, 2025270.75277.80269.45271.55271.550.43%11,226
Dec 22, 2025269.05274.15269.00270.40270.400.65%5,936
Dec 19, 2025266.60270.95265.30268.65268.650.79%8,301
Dec 18, 2025275.00275.00264.40266.55266.55-3.34%16,356
Dec 17, 2025274.05280.00273.40275.75275.75-0.93%7,274
Dec 16, 2025281.75281.75274.60278.35278.35-1.90%71,778
Dec 15, 2025278.05288.00278.05283.75283.75-1.12%4,226
Dec 12, 2025282.30287.55281.60286.95286.951.67%25,092
Dec 11, 2025282.20285.05280.85282.25282.25-0.88%15,022
Dec 10, 2025298.95298.95282.10284.75284.75-1.59%9,485
Dec 9, 2025280.00295.00275.85289.35289.352.55%38,787
Dec 8, 2025296.40301.00275.55282.15282.15-4.79%27,381
Dec 5, 2025312.25312.80295.00296.35296.35-5.35%14,323
Dec 4, 2025305.40318.25305.40313.10313.101.47%9,721
Dec 3, 2025313.50315.95307.10308.55308.55-1.53%11,926
Dec 2, 2025320.60320.60311.25313.35313.35-2.25%14,064
Dec 1, 2025325.05325.95317.05320.55320.55-1.05%16,452
Nov 28, 2025310.00326.00308.85323.95323.954.50%40,311
Nov 27, 2025311.45313.15309.10310.00310.00-0.80%8,233
Nov 26, 2025314.80319.00309.80312.50312.50-0.71%15,182
Nov 25, 2025301.90316.45301.65314.75314.754.26%28,369
Nov 24, 2025315.85315.85299.65301.90301.90-4.43%34,891
Nov 21, 2025323.50323.50312.95315.90315.90-2.47%19,314
Nov 20, 2025320.25325.00314.80323.90323.901.14%23,112
Nov 19, 2025318.55323.50314.15320.25320.250.60%48,288
Nov 18, 2025310.00321.90307.45318.35318.352.78%41,158
Nov 17, 2025309.00319.60308.35309.75309.750.36%18,143
Nov 14, 2025310.85315.30306.00308.65308.65-0.71%24,917
Nov 13, 2025313.95325.00301.95310.85310.85-1.11%80,368
Nov 12, 2025277.75317.80272.95314.35314.3514.83%442,665
Nov 11, 2025280.65284.90262.35273.75273.751.58%17,807
Nov 10, 2025272.05276.15268.85269.50269.50-2.30%8,574
Nov 7, 2025275.05278.55265.95275.85275.851.19%9,249
Nov 6, 2025281.50281.50271.25272.60272.60-3.14%9,733
Nov 4, 2025287.85287.85278.20281.45281.45-2.39%3,878
Nov 3, 2025280.40290.50280.40288.35288.351.46%16,310
Oct 31, 2025284.15288.00282.00284.20284.200.04%6,243
Oct 30, 2025287.05291.70282.85284.10284.10-0.47%19,298
Oct 29, 2025285.00292.00283.00285.45285.45-0.28%16,946
Oct 28, 2025286.75287.15284.30286.25286.251.27%18,349
Oct 27, 2025286.95289.70281.05282.65282.65-1.50%14,173
Oct 24, 2025292.75292.75281.65286.95286.951.72%26,421
Oct 23, 2025285.60289.00277.35282.10282.104.87%63,834
Oct 21, 2025260.85272.00260.85269.00269.003.14%8,509
Oct 20, 2025273.15273.15259.00260.80260.80-2.23%15,665
Oct 17, 2025269.35270.00263.65266.75266.75-2.00%11,030
Oct 16, 2025271.80280.55268.20272.20272.204.47%37,662
Oct 15, 2025264.05267.30259.60260.55260.55-1.25%6,171
Oct 14, 2025272.95272.95262.40263.85263.85-2.01%7,001
Oct 13, 2025273.95273.95267.10269.25269.25-2.14%15,290