Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹230.45

(1.77%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Aug-2025	125.05	128.95	122.6	126.7	129	3,35,19,360	2,14,400
08-Aug-2025	126.8	149	126.8	146.25	684	20,01,02,240	9,02,400
11-Aug-2025	154	165	152	159.9	321	10,54,86,000	4,33,600
12-Aug-2025	163.5	181.1	158.95	173.75	329	10,58,39,040	3,87,200
13-Aug-2025	166.85	191.1	158.1	191.1	433	13,96,68,000	4,44,800
14-Aug-2025	199.5	210.2	189.1	209.5	272	10,17,28,480	2,70,400
18-Aug-2025	213	229	205	226.95	230	8,44,12,560	1,90,400
19-Aug-2025	229.2	238.25	223	238.25	53	2,13,40,880	73,600
20-Aug-2025	250.15	250.15	242.1	250.15	155	13,17,31,120	5,28,000
21-Aug-2025	249.95	258.2	237.65	250.85	96	4,72,95,520	1,96,800
22-Aug-2025	238.35	251	238.35	238.35	39	1,83,79,920	76,800
25-Aug-2025	227.6	227.6	226.45	226.45	7	29,02,240	12,800
26-Aug-2025	215.15	236	215.15	230.45	68	3,45,34,720	1,55,200

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice