Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹104.95

(2.04%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	131.85	131.85	125.3	125.3	36	47,41,560	32,000
12-Dec-2025	123.3	126	120.1	123.05	26	27,61,560	16,800
15-Dec-2025	124.25	125.5	121.05	123.25	14	13,79,000	9,600
16-Dec-2025	121.95	123.9	118	118.3	49	1,02,11,800	76,800
17-Dec-2025	118.15	120	116	118	16	47,17,720	35,200
18-Dec-2025	118.5	122	118	121	29	1,32,49,600	1,08,800
19-Dec-2025	122.5	122.5	114.95	114.95	36	35,46,760	28,800
22-Dec-2025	110.55	115.85	109.25	109.25	38	86,29,960	73,600
23-Dec-2025	103.8	114.7	103.8	114.7	176	4,00,56,960	2,36,000
24-Dec-2025	117	120.4	109	110	103	1,40,34,920	64,800
26-Dec-2025	112.7	112.7	106.2	108	37	46,93,440	33,600
29-Dec-2025	107.9	108	102.6	103	67	76,22,760	60,000
30-Dec-2025	106.8	107.5	102.5	102.85	40	54,35,000	47,200

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice