Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹130.6

(-4.98%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Dec-2025	101.05	105.5	100	104.95	49	48,24,360	36,000
01-Jan-2026	104.95	105.8	103.5	104	19	31,77,800	28,000
02-Jan-2026	102.55	105	100	103.2	69	94,55,800	76,000
05-Jan-2026	107	107	102	103.05	15	12,48,200	10,400
06-Jan-2026	108.2	108.2	108.2	108.2	21	58,86,080	54,400
07-Jan-2026	113.6	113.6	113.6	113.6	8	7,27,040	6,400
08-Jan-2026	119.25	119.25	119.25	119.25	4	3,81,600	3,200
09-Jan-2026	125.2	125.2	125.2	125.2	6	6,00,960	4,800
12-Jan-2026	131.45	131.45	131.45	131.45	4	5,25,800	4,000
13-Jan-2026	138	138	138	138	12	24,28,800	17,600
14-Jan-2026	136	142.95	131.1	141.3	326	5,23,09,480	2,24,800
16-Jan-2026	144	148.35	141.2	144.65	254	4,48,79,000	1,71,200
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

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice