Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹125.3

(-4.97%)

Dec 11, 2025|01:45:00 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	200	203.2	192.05	195.4	17	29,91,840	15,200
12-Nov-2025	191	198	191	197	14	24,94,360	12,800
13-Nov-2025	190	190	187.15	187.15	24	83,87,320	44,800
14-Nov-2025	177.8	192.95	177.8	181.6	48	1,16,91,160	65,600
17-Nov-2025	173	190.55	172.55	172.7	68	2,88,05,840	1,64,800
18-Nov-2025	170	181	164.1	167.65	60	1,00,40,400	60,000
19-Nov-2025	165	169	159.3	167.8	44	2,57,28,600	1,54,400
20-Nov-2025	170.9	176.15	170	176.15	31	47,37,840	27,200
21-Nov-2025	184.95	184.95	168	170.2	58	88,26,560	49,600
24-Nov-2025	170	170	161.7	161.7	60	1,46,64,640	90,400
25-Nov-2025	160	160	153.65	153.85	34	56,62,560	36,800
26-Nov-2025	152.5	152.5	146.25	148.8	36	83,22,200	56,000
27-Nov-2025	142.5	156.2	142.5	156.2	47	75,80,000	50,400
28-Nov-2025	155	155.9	148.4	151.15	39	56,50,760	37,600
01-Dec-2025	151	154.75	145.05	149.5	12	15,44,680	10,400
02-Dec-2025	144.1	148	143	143.1	20	24,26,240	15,200
03-Dec-2025	142	144	136.05	141.4	24	40,37,000	24,800
04-Dec-2025	137	137	134.35	134.65	26	30,32,440	20,000
05-Dec-2025	129.5	131.6	127.95	127.95	46	1,25,38,560	94,400
08-Dec-2025	134	134	121.6	121.6	89	2,13,20,360	1,71,200
09-Dec-2025	120.5	127.65	115.55	126.95	139	4,15,86,160	2,53,600
10-Dec-2025	132.85	133.25	127.5	131.85	51	71,03,040	46,400

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice