Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹208

(-0.36%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Oct-2025	235	239	232.85	237	58	4,81,77,040	2,04,800
07-Oct-2025	234.5	235	225.15	225.15	37	1,96,50,640	86,400
08-Oct-2025	222	234.8	213.9	231.55	79	6,08,92,080	2,80,000
09-Oct-2025	222.1	235	220.1	229.7	27	98,73,200	43,200
10-Oct-2025	229.7	229.7	223	224.75	11	39,73,920	17,600
13-Oct-2025	228	228	218	220.45	13	56,80,400	25,600
14-Oct-2025	220.45	220.45	214	214.6	13	48,41,760	22,400
15-Oct-2025	211	220	211	217.2	14	51,87,760	24,000
16-Oct-2025	213	213	207.5	212	14	50,51,120	24,000
17-Oct-2025	216.9	216.9	204	204.15	11	43,20,080	20,800
20-Oct-2025	206	214.35	206	214.35	11	43,93,760	20,800
21-Oct-2025	214.35	214.35	214.35	214.35	1	3,42,960	1,600
23-Oct-2025	205.5	217	205.5	206.7	8	27,11,840	12,800
24-Oct-2025	204.3	217	204.3	215.1	16	61,47,040	28,800
27-Oct-2025	209.2	222	209.2	217.15	57	3,86,99,280	1,79,200
28-Oct-2025	216	217.15	208	210.7	21	2,33,48,880	1,08,800
29-Oct-2025	215.45	220	207	208.75	49	2,22,86,800	1,05,600
30-Oct-2025	207	211.5	204.15	208	19	62,94,640	30,400

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice