Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹245.1

(-5.00%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	207.5	209.5	199.3	205	30	97,67,920	48,000
05-Sep-2025	196.1	204	195.5	203	19	61,17,120	30,400
08-Sep-2025	204	206.75	199.7	203.35	8	25,99,440	12,800
09-Sep-2025	207.75	210.6	204	208.5	13	46,51,760	22,400
10-Sep-2025	208	209	203	208.95	19	65,52,000	32,000
11-Sep-2025	208	212.7	202	207	27	1,31,76,320	64,000
12-Sep-2025	207	217.35	201	217.35	41	1,51,02,160	70,400
15-Sep-2025	215	228.2	206.5	225.35	68	2,76,73,360	1,24,800
16-Sep-2025	235.6	236.55	230	235.9	34	1,61,98,000	68,800
17-Sep-2025	235.9	242.2	229.1	235	18	70,68,960	30,400
18-Sep-2025	236	246.75	235	246.75	44	2,03,31,040	83,200
19-Sep-2025	259.05	259.05	249	259.05	62	3,31,29,200	1,28,000
22-Sep-2025	251	271.8	249	271.15	53	2,72,19,040	1,02,400
23-Sep-2025	282	282	263	266.25	20	1,19,30,880	43,200
24-Sep-2025	266.25	271	265	267.45	18	80,85,680	30,400
25-Sep-2025	270.1	280.8	270	273.75	46	2,35,23,760	84,800
26-Sep-2025	273.75	280	260.1	271.5	29	3,34,78,000	1,23,200
29-Sep-2025	272.85	277	260.35	264.7	37	3,11,86,160	1,16,800
30-Sep-2025	260	260	252.05	255.6	25	1,27,39,200	49,600
01-Oct-2025	260	260	258	258	6	37,34,880	14,400
03-Oct-2025	250	250	245.1	245.1	20	1,21,91,040	49,600

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice