Skip to main content
Indo Count Industries Limited (BOM:521016)
India flag India · Delayed Price · Currency is INR
275.20
+6.20 (2.30%)
At close: Apr 28, 2026

Indo Count Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026270.10277.45267.10275.20275.202.30%44,093
Apr 27, 2026280.00280.00262.80269.00269.002.15%26,134
Apr 24, 2026268.90269.05259.85263.35263.35-1.61%19,007
Apr 23, 2026272.90273.65266.40267.65267.65-2.51%14,840
Apr 22, 2026274.25275.55271.30274.55274.550.44%16,353
Apr 21, 2026269.50281.45269.45273.35273.351.77%45,815
Apr 20, 2026277.60287.00266.45268.60268.60-2.84%30,885
Apr 17, 2026277.95278.50269.50276.45276.452.46%33,406
Apr 16, 2026263.00272.80257.55269.80269.802.64%32,250
Apr 15, 2026250.05264.00247.75262.85262.858.10%29,212
Apr 13, 2026244.00247.20240.95243.15243.15-2.35%14,688
Apr 10, 2026247.80252.25246.30249.00249.002.28%15,880
Apr 9, 2026252.05256.35242.50243.45243.45-2.41%25,902
Apr 8, 2026261.00261.65248.10249.45249.451.18%66,104
Apr 7, 2026252.70257.95246.20246.55246.55-2.91%5,750
Apr 6, 2026247.00255.30243.65253.95253.952.50%30,430
Apr 2, 2026245.00248.85238.60247.75247.750.71%18,992
Apr 1, 2026251.10263.30245.00246.00246.00-1.52%26,453
Mar 30, 2026248.95263.15243.85249.80249.80-2.42%63,161
Mar 27, 2026254.00258.45243.15256.00256.00-0.66%16,141
Mar 25, 2026251.60272.05250.55257.70257.704.18%118,465
Mar 24, 2026230.00247.35226.45247.35247.359.98%38,569
Mar 23, 2026227.90231.50217.25224.90224.90-3.31%19,085
Mar 20, 2026230.85239.50230.85232.60232.600.80%8,882
Mar 19, 2026235.00236.85229.60230.75230.75-3.97%9,785
Mar 18, 2026232.30247.90232.30240.30240.303.44%20,058
Mar 17, 2026233.80235.00231.70232.30232.30-0.62%3,877
Mar 16, 2026233.10237.05227.70233.75233.75-0.57%22,393
Mar 13, 2026240.00242.15233.50235.10235.10-3.65%8,308
Mar 12, 2026251.00251.00241.60244.00244.00-1.75%18,448
Mar 11, 2026259.25263.15246.00248.35248.35-4.13%20,825
Mar 10, 2026253.95260.25253.00259.05259.052.39%6,428
Mar 9, 2026257.00257.00250.85253.00253.00-3.14%9,602
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