Adcounty Media India Limited (BOM:544435)
India
· Delayed Price · Currency is INR 136.05
-1.45 (-1.05%)
At close: Apr 28, 2026
Adcounty Media India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.50 | 142.00 | 134.95 | 136.05 | 136.05 | -1.05% | 28,000 |
| Apr 27, 2026 | 133.50 | 138.50 | 133.50 | 137.50 | 137.50 | 3.00% | 23,200 |
| Apr 24, 2026 | 138.60 | 138.60 | 128.80 | 133.50 | 133.50 | -3.75% | 69,600 |
| Apr 23, 2026 | 136.00 | 139.50 | 132.15 | 138.70 | 138.70 | 1.28% | 24,800 |
| Apr 22, 2026 | 129.05 | 145.00 | 126.00 | 136.95 | 136.95 | 2.58% | 84,800 |
| Apr 21, 2026 | 132.30 | 136.00 | 132.30 | 133.50 | 133.50 | 0.91% | 22,400 |
| Apr 20, 2026 | 134.00 | 134.00 | 130.80 | 132.30 | 132.30 | -0.15% | 18,400 |
| Apr 17, 2026 | 127.50 | 133.75 | 123.00 | 132.50 | 132.50 | 4.62% | 63,200 |
| Apr 16, 2026 | 119.20 | 134.00 | 119.20 | 126.65 | 126.65 | 6.25% | 97,600 |
| Apr 15, 2026 | 123.50 | 123.50 | 118.50 | 119.20 | 119.20 | 1.36% | 34,400 |
| Apr 13, 2026 | 114.00 | 120.50 | 113.00 | 117.60 | 117.60 | -3.92% | 48,800 |
| Apr 10, 2026 | 129.50 | 133.00 | 121.00 | 122.40 | 122.40 | -3.05% | 84,000 |
| Apr 9, 2026 | 126.50 | 130.00 | 124.05 | 126.25 | 126.25 | 0.12% | 40,800 |
| Apr 8, 2026 | 120.50 | 127.95 | 117.00 | 126.10 | 126.10 | 11.99% | 44,800 |
| Apr 7, 2026 | 117.90 | 118.00 | 110.60 | 112.60 | 112.60 | -4.58% | 28,000 |
| Apr 6, 2026 | 114.30 | 118.00 | 112.85 | 118.00 | 118.00 | 3.24% | 14,400 |
| Apr 2, 2026 | 110.95 | 117.80 | 107.60 | 114.30 | 114.30 | 3.02% | 15,200 |
| Apr 1, 2026 | 109.00 | 110.95 | 107.50 | 110.95 | 110.95 | 9.96% | 28,000 |
| Mar 30, 2026 | 95.65 | 105.00 | 95.65 | 100.90 | 100.90 | -1.75% | 44,000 |
| Mar 27, 2026 | 110.10 | 110.10 | 100.50 | 102.70 | 102.70 | -7.10% | 115,200 |
| Mar 25, 2026 | 112.45 | 114.50 | 109.75 | 110.55 | 110.55 | 1.42% | 39,200 |
| Mar 24, 2026 | 112.45 | 112.45 | 106.70 | 109.00 | 109.00 | 2.35% | 28,800 |
| Mar 23, 2026 | 110.00 | 110.10 | 104.00 | 106.50 | 106.50 | -5.21% | 41,600 |
| Mar 20, 2026 | 118.10 | 118.10 | 111.00 | 112.35 | 112.35 | -3.56% | 27,200 |
| Mar 19, 2026 | 110.90 | 118.00 | 108.00 | 116.50 | 116.50 | 4.53% | 62,400 |
| Mar 18, 2026 | 104.80 | 111.45 | 104.80 | 111.45 | 111.45 | 9.97% | 62,400 |
| Mar 17, 2026 | 102.10 | 102.10 | 100.50 | 101.35 | 101.35 | -0.73% | 44,800 |
| Mar 16, 2026 | 97.90 | 103.95 | 97.90 | 102.10 | 102.10 | 4.29% | 129,600 |
| Mar 13, 2026 | 98.30 | 99.85 | 96.00 | 97.90 | 97.90 | -0.56% | 82,400 |
| Mar 12, 2026 | 98.50 | 101.45 | 97.95 | 98.45 | 98.45 | -3.15% | 116,800 |
| Mar 11, 2026 | 104.40 | 106.50 | 100.50 | 101.65 | 101.65 | -3.10% | 69,600 |
| Mar 10, 2026 | 108.00 | 109.00 | 103.55 | 104.90 | 104.90 | -1.87% | 60,000 |
| Mar 9, 2026 | 110.00 | 111.00 | 105.00 | 106.90 | 106.90 | -5.98% | 63,200 |
| Mar 6, 2026 | 118.00 | 118.00 | 112.00 | 113.70 | 113.70 | -2.28% | 67,200 |
| Mar 5, 2026 | 121.00 | 122.35 | 116.00 | 116.35 | 116.35 | -1.61% | 201,600 |
| Mar 4, 2026 | 116.00 | 122.50 | 115.50 | 118.25 | 118.25 | -1.50% | 20,800 |
| Mar 2, 2026 | 121.50 | 122.00 | 120.00 | 120.05 | 120.05 | -2.64% | 89,600 |
| Feb 27, 2026 | 128.00 | 128.00 | 123.00 | 123.30 | 123.30 | -0.56% | 101,600 |
| Feb 26, 2026 | 124.80 | 125.50 | 120.45 | 124.00 | 124.00 | 2.95% | 12,000 |
| Feb 25, 2026 | 122.10 | 122.10 | 118.00 | 120.45 | 120.45 | -0.45% | 66,400 |
| Feb 24, 2026 | 126.00 | 126.00 | 117.80 | 121.00 | 121.00 | -2.54% | 64,800 |
| Feb 23, 2026 | 129.00 | 132.00 | 122.15 | 124.15 | 124.15 | -3.76% | 31,200 |
| Feb 20, 2026 | 132.75 | 132.75 | 128.75 | 129.00 | 129.00 | -2.82% | 7,200 |
| Feb 19, 2026 | 133.00 | 138.00 | 132.10 | 132.75 | 132.75 | 0.57% | 18,400 |
| Feb 18, 2026 | 127.15 | 132.00 | 126.50 | 132.00 | 132.00 | 4.80% | 28,800 |
| Feb 17, 2026 | 125.05 | 128.60 | 125.05 | 125.95 | 125.95 | 0.88% | 55,200 |
| Feb 16, 2026 | 136.00 | 136.00 | 124.00 | 124.85 | 124.85 | -6.97% | 72,000 |
| Feb 13, 2026 | 134.50 | 137.00 | 133.60 | 134.20 | 134.20 | -2.44% | 40,800 |
| Feb 12, 2026 | 152.80 | 152.80 | 135.05 | 137.55 | 137.55 | -7.99% | 101,600 |
| Feb 11, 2026 | 141.00 | 151.65 | 136.50 | 149.50 | 149.50 | 8.41% | 98,400 |
| Feb 10, 2026 | 137.40 | 142.00 | 137.00 | 137.90 | 137.90 | 1.29% | 48,800 |
| Feb 9, 2026 | 136.00 | 142.00 | 135.00 | 136.15 | 136.15 | 0.67% | 33,600 |
| Feb 6, 2026 | 137.00 | 137.00 | 133.00 | 135.25 | 135.25 | 1.69% | 16,800 |
| Feb 5, 2026 | 131.00 | 136.00 | 129.00 | 133.00 | 133.00 | 2.58% | 29,600 |
| Feb 4, 2026 | 134.40 | 134.40 | 127.70 | 129.65 | 129.65 | -3.53% | 44,800 |
| Feb 3, 2026 | 134.40 | 134.40 | 129.05 | 134.40 | 134.40 | 5.00% | 52,000 |
| Feb 2, 2026 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.20% | 10,400 |
| Feb 1, 2026 | 131.80 | 131.80 | 125.25 | 125.25 | 125.25 | -4.97% | 40,800 |
| Jan 30, 2026 | 133.70 | 137.00 | 128.50 | 131.80 | 131.80 | 1.00% | 171,200 |
| Jan 29, 2026 | 127.70 | 130.50 | 126.00 | 130.50 | 130.50 | 4.99% | 22,400 |
| Jan 28, 2026 | 122.75 | 124.30 | 122.75 | 124.30 | 124.30 | 4.98% | 20,800 |
| Jan 27, 2026 | 113.95 | 118.40 | 113.85 | 118.40 | 118.40 | 4.96% | 53,600 |
| Jan 23, 2026 | 117.90 | 120.80 | 112.05 | 112.80 | 112.80 | -4.33% | 70,400 |
| Jan 22, 2026 | 127.50 | 128.00 | 117.90 | 117.90 | 117.90 | -5.00% | 143,200 |
| Jan 21, 2026 | 126.00 | 126.50 | 124.10 | 124.10 | 124.10 | -4.98% | 36,000 |
| Jan 20, 2026 | 136.00 | 136.00 | 130.60 | 130.60 | 130.60 | -4.98% | 99,200 |
| Jan 19, 2026 | 144.65 | 144.65 | 137.45 | 137.45 | 137.45 | -4.98% | 79,200 |
| Jan 16, 2026 | 144.00 | 148.35 | 141.20 | 144.65 | 144.65 | 2.37% | 306,400 |
| Jan 14, 2026 | 136.00 | 142.95 | 131.10 | 141.30 | 141.30 | 2.39% | 381,600 |
| Jan 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.98% | 17,600 |
| Jan 12, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 4.99% | 4,000 |
| Jan 9, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 4.99% | 4,800 |
| Jan 8, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 4.97% | 3,200 |
| Jan 7, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 4.99% | 6,400 |
| Jan 6, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 5.00% | 54,400 |
| Jan 5, 2026 | 107.00 | 107.00 | 102.00 | 103.05 | 103.05 | -0.15% | 12,000 |
| Jan 2, 2026 | 102.55 | 105.00 | 100.00 | 103.20 | 103.20 | -0.77% | 92,000 |
| Jan 1, 2026 | 104.95 | 105.80 | 103.50 | 104.00 | 104.00 | -0.91% | 30,400 |
| Dec 31, 2025 | 101.05 | 105.50 | 100.00 | 104.95 | 104.95 | 2.04% | 46,400 |
| Dec 30, 2025 | 106.80 | 107.50 | 102.50 | 102.85 | 102.85 | -0.15% | 52,000 |
| Dec 29, 2025 | 107.90 | 108.00 | 102.60 | 103.00 | 103.00 | -4.63% | 73,600 |
| Dec 26, 2025 | 112.70 | 112.70 | 106.20 | 108.00 | 108.00 | -1.82% | 43,200 |
| Dec 24, 2025 | 117.00 | 120.40 | 109.00 | 110.00 | 110.00 | -4.10% | 120,000 |
| Dec 23, 2025 | 103.80 | 114.70 | 103.80 | 114.70 | 114.70 | 4.99% | 372,000 |
| Dec 22, 2025 | 110.55 | 115.85 | 109.25 | 109.25 | 109.25 | -4.96% | 78,400 |
| Dec 19, 2025 | 122.50 | 122.50 | 114.95 | 114.95 | 114.95 | -5.00% | 30,400 |
| Dec 18, 2025 | 118.50 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 110,400 |
| Dec 17, 2025 | 118.15 | 120.00 | 116.00 | 118.00 | 118.00 | -0.25% | 40,000 |
| Dec 16, 2025 | 121.95 | 123.90 | 118.00 | 118.30 | 118.30 | -4.02% | 85,600 |
| Dec 15, 2025 | 124.25 | 125.50 | 121.05 | 123.25 | 123.25 | 0.16% | 11,200 |
| Dec 12, 2025 | 123.30 | 126.00 | 120.10 | 123.05 | 123.05 | -1.80% | 22,400 |
| Dec 11, 2025 | 131.85 | 131.85 | 125.30 | 125.30 | 125.30 | -4.97% | 36,800 |
| Dec 10, 2025 | 132.85 | 133.25 | 127.50 | 131.85 | 131.85 | 3.86% | 53,600 |
| Dec 9, 2025 | 120.50 | 127.65 | 115.55 | 126.95 | 126.95 | 4.40% | 355,200 |
| Dec 8, 2025 | 134.00 | 134.00 | 121.60 | 121.60 | 121.60 | -4.96% | 175,200 |
| Dec 5, 2025 | 129.50 | 131.60 | 127.95 | 127.95 | 127.95 | -4.98% | 96,800 |
| Dec 4, 2025 | 137.00 | 137.00 | 134.35 | 134.65 | 134.65 | -4.77% | 22,400 |
| Dec 3, 2025 | 142.00 | 144.00 | 136.05 | 141.40 | 141.40 | -1.19% | 28,800 |
| Dec 2, 2025 | 144.10 | 148.00 | 143.00 | 143.10 | 143.10 | -4.28% | 16,800 |
| Dec 1, 2025 | 151.00 | 154.75 | 145.05 | 149.50 | 149.50 | -1.09% | 10,400 |