Adcounty Media India Ltd

Adcounty Media India Ltd Historical Data

NSEBSE

₹225.35

(3.68%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	233.2	237.95	220.05	223.65	17	61,47,040	27,200
29-Aug-2025	224	225	218	221	13	46,11,200	20,800
01-Sep-2025	218	221	211	221	15	51,69,360	24,000
02-Sep-2025	215	221	212.05	214	12	41,33,200	19,200
03-Sep-2025	214	220	206.4	209.75	33	1,13,22,720	52,800
04-Sep-2025	207.5	209.5	199.3	205	30	97,67,920	48,000
05-Sep-2025	196.1	204	195.5	203	19	61,17,120	30,400
08-Sep-2025	204	206.75	199.7	203.35	8	25,99,440	12,800
09-Sep-2025	207.75	210.6	204	208.5	13	46,51,760	22,400
10-Sep-2025	208	209	203	208.95	19	65,52,000	32,000
11-Sep-2025	208	212.7	202	207	27	1,31,76,320	64,000
12-Sep-2025	207	217.35	201	217.35	41	1,51,02,160	70,400
15-Sep-2025	215	228.2	206.5	225.35	68	2,76,73,360	1,24,800

Adcounty Media India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice