Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹128.35

(4.69%)

Aug 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	132.65	143.2	130	139.08	401	12,55,85,584	9,18,400
08-Jul-2025	135.5	137.9	132.13	132.13	217	5,97,37,328	4,49,600
09-Jul-2025	127.5	134.88	125.53	129.76	185	4,47,76,032	3,47,200
10-Jul-2025	132.4	132.5	123.28	124.7	163	4,10,15,904	3,21,600
11-Jul-2025	126.9	130.93	125	130.93	53	1,24,04,400	96,000
14-Jul-2025	136	136.3	129	129.88	98	2,46,36,928	1,85,600
15-Jul-2025	126.5	131.5	123.39	125.14	115	3,00,77,168	2,38,400
16-Jul-2025	127	127	118.89	120.83	164	3,71,99,376	3,08,800
17-Jul-2025	119.8	126.87	119.7	126.87	53	1,09,91,280	88,000
18-Jul-2025	129	131.99	121	124.01	115	2,39,53,648	1,20,000
21-Jul-2025	124.01	124.9	115.75	120.24	117	2,29,44,864	1,26,400
22-Jul-2025	120	127	117.54	125.49	100	2,10,19,584	1,20,000
23-Jul-2025	120.05	129	120.05	126.04	65	1,52,91,344	1,04,000
24-Jul-2025	125.1	131	125	129.15	63	1,45,18,080	1,00,800
25-Jul-2025	129.15	132.8	125.02	128.26	80	1,84,36,240	99,200
28-Jul-2025	126	128	122.86	124.06	32	80,39,344	59,200
29-Jul-2025	121.41	123	119.05	122.29	69	1,73,13,024	89,600
30-Jul-2025	122	123	121.1	123	7	39,22,576	30,400
31-Jul-2025	120.01	122.99	120.01	121.9	25	48,72,560	28,800
01-Aug-2025	122.1	126	117	117.85	76	1,48,54,640	68,800
04-Aug-2025	118.95	118.95	113	114.65	108	3,33,49,440	2,40,000
05-Aug-2025	115	124.9	113	122.6	87	2,58,68,720	1,84,000
06-Aug-2025	122.6	129.5	122.6	128.35	209	6,00,39,360	3,64,800

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice