Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹124.85

(-6.97%)

Feb 16, 2026|04:01:00 PM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	144.65	144.65	137.45	137.45	86	1,10,31,480	52,000
20-Jan-2026	136	136	130.6	130.6	90	1,30,06,960	67,200
21-Jan-2026	126	126.5	124.1	124.1	40	44,88,360	31,200
22-Jan-2026	127.5	128	117.9	117.9	115	1,72,07,160	1,09,600
23-Jan-2026	117.9	120.8	112.05	112.8	48	80,76,320	60,000
27-Jan-2026	113.95	118.4	113.85	118.4	54	63,12,880	36,800
28-Jan-2026	122.75	124.3	122.75	124.3	20	25,71,160	12,000
29-Jan-2026	127.7	130.5	126	130.5	22	29,06,840	20,800
30-Jan-2026	133.7	137	128.5	131.8	163	2,31,06,520	89,600
01-Feb-2026	131.8	131.8	125.25	125.25	46	51,47,280	28,000
02-Feb-2026	128	128	124	128	10	13,11,880	8,800
03-Feb-2026	134.4	134.4	129.05	134.4	53	69,60,160	36,000
04-Feb-2026	134.4	134.4	127.7	129.65	47	58,32,600	36,800
05-Feb-2026	131	136	129	133	37	39,48,560	23,200
06-Feb-2026	137	137	133	135.25	21	22,65,760	14,400
09-Feb-2026	136	142	135	136.15	34	45,95,000	26,400
10-Feb-2026	137.4	142	137	137.9	36	67,96,600	43,200
11-Feb-2026	141	151.65	136.5	149.5	105	1,45,56,000	71,200
12-Feb-2026	152.8	152.8	135.05	137.55	108	1,41,74,080	60,000
13-Feb-2026	134.5	137	133.6	134.2	31	55,21,480	37,600

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice