COUNCODOS Historical Share Price Data
Country Condos Ltd Share Price
COUNCODOS
CMP as on 03-May-24 12:00
₹ 7
₹ 7
-0.05 | -0.75%
Open
₹ 7
₹ 7
Turnover(lac)
₹ 29
₹ 29
Prev. Close
₹ 6.70
₹ 6.70
Day's Vol (shares)
₹ 442,698
₹ 442,698
Day's Vol (shares)
₹ 6.50 ₹ 6.95
CMP as on 03-May-24 12:00
₹ 7
₹ 7
-0.06 | -0.90%
Open
₹ 7
₹ 7
Turnover(lac)
₹ 18
₹ 18
Prev. Close
₹ 6.70
₹ 6.70
Day's Vol (shares)
₹ 277,772
₹ 277,772
Day's Vol (shares)
₹ 6.47 ₹ 6.96
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
04-Apr-2024 | 5.65 | 5.65 | 5.3 | 5.4 | 299 | 495308.55 | 57614 | 0.35 | -0.25 |
05-Apr-2024 | 5.45 | 5.45 | 5.1 | 5.4 | 176 | 344842.05 | 54447 | 0.35 | -0.05 |
08-Apr-2024 | 5.35 | 5.6 | 5.35 | 5.5 | 235 | 749350.75 | 91610 | 0.25 | 0.15 |
09-Apr-2024 | 5.5 | 5.6 | 5.3 | 5.35 | 203 | 289235.25 | 37600 | 0.30 | -0.15 |
10-Apr-2024 | 5.5 | 5.5 | 5.35 | 5.4 | 141 | 347855.55 | 50204 | 0.15 | -0.10 |
12-Apr-2024 | 5.3 | 5.45 | 5.2 | 5.25 | 176 | 202943.45 | 26670 | 0.25 | -0.05 |
15-Apr-2024 | 5 | 5.15 | 4.85 | 5 | 313 | 583380.5 | 117062 | 0.30 | |
16-Apr-2024 | 4.85 | 5.2 | 4.85 | 5.05 | 226 | 231326.7 | 22181 | 0.35 | 0.20 |
18-Apr-2024 | 5.05 | 5.25 | 5.05 | 5.2 | 142 | 266024.15 | 32526 | 0.20 | 0.15 |
19-Apr-2024 | 5.1 | 5.1 | 4.85 | 5 | 199 | 338898.05 | 46789 | 0.25 | -0.10 |
22-Apr-2024 | 5.1 | 5.5 | 5.05 | 5.5 | 308 | 1217595.35 | 154292 | 0.45 | 0.40 |
23-Apr-2024 | 5.95 | 6.05 | 5.8 | 6.05 | 387 | 3052713.25 | 355660 | 0.25 | 0.10 |
24-Apr-2024 | 6.65 | 6.65 | 6.35 | 6.65 | 637 | 6970559.55 | 691042 | 0.30 | |
25-Apr-2024 | 6.7 | 6.85 | 6.35 | 6.35 | 829 | 7200097.15 | 1091660 | 0.50 | -0.35 |
26-Apr-2024 | 6.05 | 6.65 | 6.05 | 6.4 | 899 | 8613605.2 | 695700 | 0.60 | 0.35 |
29-Apr-2024 | 6.35 | 6.7 | 6.35 | 6.7 | 723 | 7535038.4 | 630684 | 0.35 | 0.35 |
30-Apr-2024 | 6.9 | 7 | 6.4 | 6.4 | 813 | 6384046.15 | 520567 | 0.60 | -0.50 |
02-May-2024 | 6.35 | 6.7 | 6.25 | 6.7 | 683 | 6466142.4 | 538247 | 0.45 | 0.35 |
03-May-2024 | 6.9 | 6.95 | 6.5 | 6.65 | 514 | 2950167.4 | 214155 | 0.45 | -0.25 |