Country Condo's Limited (NSE:COUNCODOS)
India
· Delayed Price · Currency is INR 5.18
-0.09 (-1.71%)
Apr 29, 2026, 3:30 PM IST
Country Condo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.37 | 5.37 | 5.11 | 5.18 | 5.18 | -1.71% | 32,802 |
| Apr 28, 2026 | 5.14 | 5.39 | 5.12 | 5.27 | 5.27 | 2.13% | 54,625 |
| Apr 27, 2026 | 5.22 | 5.38 | 5.01 | 5.16 | 5.16 | -0.77% | 58,816 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.01 | 5.20 | 5.20 | 1.36% | 35,464 |
| Apr 23, 2026 | 5.35 | 5.44 | 5.03 | 5.13 | 5.13 | -4.11% | 47,731 |
| Apr 22, 2026 | 5.38 | 5.50 | 5.31 | 5.35 | 5.35 | -0.93% | 36,327 |
| Apr 21, 2026 | 5.55 | 5.70 | 5.22 | 5.40 | 5.40 | -2.70% | 47,375 |
| Apr 20, 2026 | 5.65 | 5.65 | 5.25 | 5.55 | 5.55 | 0.18% | 33,241 |
| Apr 17, 2026 | 5.21 | 5.80 | 5.21 | 5.54 | 5.54 | 6.33% | 191,996 |
| Apr 16, 2026 | 5.28 | 5.40 | 5.14 | 5.21 | 5.21 | -1.33% | 53,233 |
| Apr 15, 2026 | 5.45 | 5.45 | 5.14 | 5.28 | 5.28 | 6.67% | 152,070 |
| Apr 13, 2026 | 5.08 | 5.94 | 4.72 | 4.95 | 4.95 | -0.40% | 119,821 |
| Apr 10, 2026 | 5.20 | 5.20 | 4.82 | 4.97 | 4.97 | -0.40% | 41,876 |
| Apr 9, 2026 | 4.63 | 5.09 | 4.60 | 4.99 | 4.99 | 7.78% | 144,862 |
| Apr 8, 2026 | 4.65 | 4.68 | 4.36 | 4.63 | 4.63 | 7.42% | 76,687 |
| Apr 7, 2026 | 4.35 | 4.45 | 4.20 | 4.31 | 4.31 | 2.62% | 65,671 |
| Apr 6, 2026 | 4.22 | 4.34 | 4.04 | 4.20 | 4.20 | 1.20% | 16,537 |
| Apr 2, 2026 | 4.20 | 4.30 | 4.00 | 4.15 | 4.15 | -0.48% | 32,529 |
| Apr 1, 2026 | 4.38 | 4.38 | 3.83 | 4.17 | 4.17 | 5.30% | 53,484 |
| Mar 30, 2026 | 4.01 | 4.19 | 3.80 | 3.96 | 3.96 | -1.25% | 45,177 |
| Mar 27, 2026 | 3.94 | 4.48 | 3.94 | 4.01 | 4.01 | 1.78% | 162,171 |
| Mar 25, 2026 | 4.07 | 4.30 | 3.71 | 3.94 | 3.94 | -3.19% | 54,701 |
| Mar 24, 2026 | 3.94 | 4.27 | 3.90 | 4.07 | 4.07 | 3.30% | 49,732 |
| Mar 23, 2026 | 4.20 | 4.28 | 3.90 | 3.94 | 3.94 | -5.74% | 91,130 |
| Mar 20, 2026 | 4.11 | 4.37 | 4.11 | 4.18 | 4.18 | -0.24% | 40,446 |
| Mar 19, 2026 | 4.27 | 4.37 | 4.15 | 4.19 | 4.19 | -1.87% | 20,379 |
| Mar 18, 2026 | 4.14 | 4.32 | 4.14 | 4.27 | 4.27 | 1.67% | 62,071 |
| Mar 17, 2026 | 4.17 | 4.35 | 4.14 | 4.20 | 4.20 | 1.45% | 125,935 |
| Mar 16, 2026 | 4.95 | 5.03 | 4.06 | 4.14 | 4.14 | -14.46% | 422,473 |
| Mar 13, 2026 | 5.03 | 5.03 | 4.71 | 4.84 | 4.84 | -3.20% | 35,695 |
| Mar 12, 2026 | 4.72 | 5.10 | 4.72 | 5.00 | 5.00 | 0.40% | 11,305 |
| Mar 11, 2026 | 5.01 | 5.21 | 4.91 | 4.98 | 4.98 | 0.81% | 23,679 |
| Mar 10, 2026 | 4.98 | 5.01 | 4.81 | 4.94 | 4.94 | 1.44% | 22,337 |
| Mar 9, 2026 | 4.98 | 4.98 | 4.71 | 4.87 | 4.87 | -0.81% | 41,144 |
| Mar 6, 2026 | 4.92 | 5.07 | 4.90 | 4.91 | 4.91 | -3.16% | 63,547 |
| Mar 5, 2026 | 4.90 | 5.19 | 4.90 | 5.07 | 5.07 | 1.60% | 36,713 |
| Mar 4, 2026 | 5.07 | 5.07 | 4.71 | 4.99 | 4.99 | -3.67% | 141,952 |
| Mar 2, 2026 | 5.48 | 5.48 | 5.07 | 5.18 | 5.18 | -6.67% | 59,644 |
| Feb 27, 2026 | 5.40 | 6.00 | 4.73 | 5.55 | 5.55 | 8.19% | 811,790 |
| Feb 26, 2026 | 5.45 | 5.75 | 4.52 | 5.13 | 5.13 | - | 146,933 |
| Feb 25, 2026 | 5.24 | 5.45 | 5.11 | 5.13 | 5.13 | -3.21% | 14,448 |
| Feb 24, 2026 | 5.52 | 5.65 | 5.21 | 5.30 | 5.30 | -2.21% | 18,136 |
| Feb 23, 2026 | 5.14 | 6.14 | 5.04 | 5.42 | 5.42 | 5.86% | 140,103 |
| Feb 20, 2026 | 5.28 | 5.28 | 5.01 | 5.12 | 5.12 | -0.58% | 17,144 |
| Feb 19, 2026 | 5.06 | 5.28 | 5.06 | 5.15 | 5.15 | -0.58% | 8,688 |
| Feb 18, 2026 | 5.24 | 5.24 | 5.02 | 5.18 | 5.18 | 1.37% | 28,647 |
| Feb 17, 2026 | 5.02 | 5.27 | 5.02 | 5.11 | 5.11 | 1.79% | 26,575 |
| Feb 16, 2026 | 5.01 | 5.19 | 4.99 | 5.02 | 5.02 | -1.95% | 33,437 |
| Feb 13, 2026 | 5.09 | 5.23 | 5.00 | 5.12 | 5.12 | 0.39% | 35,415 |
| Feb 12, 2026 | 5.20 | 5.40 | 5.01 | 5.10 | 5.10 | -1.92% | 59,589 |
| Feb 11, 2026 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | -2.26% | 59,803 |
| Feb 10, 2026 | 5.15 | 5.33 | 5.15 | 5.32 | 5.32 | 3.30% | 37,914 |
| Feb 9, 2026 | 5.34 | 5.34 | 4.75 | 5.15 | 5.15 | 1.18% | 26,288 |
| Feb 6, 2026 | 5.13 | 5.37 | 4.70 | 5.09 | 5.09 | -0.78% | 52,907 |
| Feb 5, 2026 | 5.26 | 5.37 | 5.12 | 5.13 | 5.13 | -2.47% | 12,442 |
| Feb 4, 2026 | 5.29 | 5.29 | 5.07 | 5.26 | 5.26 | 2.94% | 24,698 |
| Feb 3, 2026 | 5.10 | 5.35 | 4.60 | 5.11 | 5.11 | -1.92% | 62,712 |
| Feb 2, 2026 | 5.06 | 5.25 | 5.06 | 5.21 | 5.21 | -0.19% | 24,519 |
| Feb 1, 2026 | 5.68 | 5.68 | 5.00 | 5.22 | 5.22 | 0.58% | 61,528 |
| Jan 30, 2026 | 5.35 | 5.35 | 5.03 | 5.19 | 5.19 | -0.76% | 14,470 |
| Jan 29, 2026 | 5.37 | 5.41 | 5.16 | 5.23 | 5.23 | -2.61% | 24,632 |
| Jan 28, 2026 | 5.20 | 5.48 | 5.03 | 5.37 | 5.37 | 5.29% | 56,011 |
| Jan 27, 2026 | 5.17 | 5.74 | 5.05 | 5.10 | 5.10 | -1.35% | 53,775 |
| Jan 23, 2026 | 5.06 | 5.38 | 5.06 | 5.17 | 5.17 | - | 17,385 |
| Jan 22, 2026 | 5.16 | 5.49 | 5.05 | 5.17 | 5.17 | 0.39% | 32,110 |
| Jan 21, 2026 | 5.42 | 5.79 | 5.05 | 5.15 | 5.15 | -4.81% | 68,731 |
| Jan 20, 2026 | 4.90 | 5.74 | 4.90 | 5.41 | 5.41 | 4.64% | 90,089 |
| Jan 19, 2026 | 5.32 | 5.49 | 4.84 | 5.17 | 5.17 | -2.27% | 99,797 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.15 | 5.29 | 5.29 | -4.34% | 94,949 |
| Jan 14, 2026 | 5.57 | 5.68 | 5.33 | 5.53 | 5.53 | -1.95% | 48,584 |
| Jan 13, 2026 | 5.72 | 5.79 | 5.61 | 5.64 | 5.64 | -0.35% | 20,812 |
| Jan 12, 2026 | 5.82 | 5.82 | 5.56 | 5.66 | 5.66 | -0.88% | 36,916 |
| Jan 9, 2026 | 5.95 | 5.95 | 5.68 | 5.71 | 5.71 | -0.87% | 41,371 |
| Jan 8, 2026 | 5.95 | 5.95 | 5.62 | 5.76 | 5.76 | -2.87% | 47,779 |
| Jan 7, 2026 | 6.20 | 6.20 | 5.62 | 5.93 | 5.93 | 1.19% | 41,878 |
| Jan 6, 2026 | 5.83 | 6.00 | 5.60 | 5.86 | 5.86 | 0.69% | 28,640 |
| Jan 5, 2026 | 6.06 | 6.06 | 5.75 | 5.82 | 5.82 | -3.64% | 29,971 |
| Jan 2, 2026 | 6.08 | 6.14 | 5.91 | 6.04 | 6.04 | 0.17% | 42,320 |
| Jan 1, 2026 | 5.95 | 6.20 | 5.90 | 6.03 | 6.03 | 1.17% | 82,738 |
| Dec 31, 2025 | 6.25 | 6.60 | 5.90 | 5.96 | 5.96 | -0.67% | 115,569 |
| Dec 30, 2025 | 6.64 | 6.70 | 5.76 | 6.00 | 6.00 | -3.85% | 1,068,719 |
| Dec 29, 2025 | 5.50 | 6.26 | 5.33 | 6.24 | 6.24 | 19.54% | 856,585 |
| Dec 26, 2025 | 5.61 | 5.69 | 5.11 | 5.22 | 5.22 | -5.09% | 86,816 |
| Dec 24, 2025 | 5.60 | 5.63 | 5.46 | 5.50 | 5.50 | -0.36% | 47,190 |
| Dec 23, 2025 | 5.56 | 5.87 | 5.47 | 5.52 | 5.52 | -3.33% | 121,900 |
| Dec 22, 2025 | 5.80 | 5.88 | 5.70 | 5.71 | 5.71 | -1.55% | 52,358 |
| Dec 19, 2025 | 5.76 | 5.89 | 5.70 | 5.80 | 5.80 | 0.69% | 28,205 |
| Dec 18, 2025 | 5.82 | 6.00 | 5.73 | 5.76 | 5.76 | -1.03% | 30,705 |
| Dec 17, 2025 | 5.91 | 5.98 | 5.74 | 5.82 | 5.82 | -1.52% | 23,303 |
| Dec 16, 2025 | 5.86 | 6.07 | 5.82 | 5.91 | 5.91 | 0.85% | 27,761 |
| Dec 15, 2025 | 5.90 | 6.10 | 5.61 | 5.86 | 5.86 | -0.85% | 26,756 |
| Dec 12, 2025 | 5.97 | 5.97 | 5.78 | 5.91 | 5.91 | - | 29,937 |
| Dec 11, 2025 | 6.00 | 6.08 | 5.77 | 5.91 | 5.91 | 0.17% | 33,996 |
| Dec 10, 2025 | 5.95 | 6.14 | 5.80 | 5.90 | 5.90 | 0.17% | 52,523 |
| Dec 9, 2025 | 5.64 | 5.98 | 5.46 | 5.89 | 5.89 | 4.43% | 41,404 |
| Dec 8, 2025 | 6.14 | 6.14 | 5.01 | 5.64 | 5.64 | -6.00% | 126,535 |
| Dec 5, 2025 | 6.10 | 6.21 | 5.85 | 6.00 | 6.00 | -0.66% | 36,398 |
| Dec 4, 2025 | 6.07 | 6.26 | 5.85 | 6.04 | 6.04 | -2.42% | 26,651 |
| Dec 3, 2025 | 6.06 | 6.25 | 6.06 | 6.19 | 6.19 | 1.64% | 20,330 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.01 | 6.09 | 6.09 | - | 16,657 |