Indo Count Inds.

Indo Count Industries Ltd Historical Data

NSEBSE

₹263.65

(-0.08%)

Oct 8, 2025|03:50:15 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	235.06	241.96	233.29	239.93	6,875	3,52,16,399.2	65,377
09-Sep-2025	241.05	241.05	236.13	237.28	4,232	1,64,25,212.65	34,977
10-Sep-2025	245.1	284.73	243	284.73	36,526	1,17,68,98,702.44	11,30,757
11-Sep-2025	312.04	316	284.7	293.09	94,138	1,78,23,32,983.78	6,91,070
12-Sep-2025	289	289	280.51	284.48	14,655	16,78,93,058.43	1,06,031
15-Sep-2025	284.48	285	278.32	280.42	13,839	10,80,54,885.31	59,197
16-Sep-2025	282	307.79	282	294.52	53,197	78,43,51,244.13	3,31,018
17-Sep-2025	296.8	301	292.96	299.12	12,228	11,90,07,364.69	1,27,548
18-Sep-2025	300.9	300.9	295	296.27	5,850	4,64,37,082.01	60,934
19-Sep-2025	296.7	300	293.71	298.08	7,539	4,86,37,344.55	80,293
22-Sep-2025	300	300	288.13	289.64	8,838	7,32,08,122.19	1,05,274
23-Sep-2025	294	294	286.24	288.77	5,711	3,45,52,752.11	46,273
24-Sep-2025	287	290.2	282	283.58	5,951	2,75,64,052.56	45,931
25-Sep-2025	286	286	276.6	277.59	6,745	3,05,34,596.11	44,401
26-Sep-2025	282.5	282.5	267.82	269.06	8,179	3,70,16,701.36	57,784
29-Sep-2025	271.1	273.95	262	264.53	9,943	5,46,43,929.63	90,089
30-Sep-2025	265	272.2	262.94	270.27	8,024	4,09,24,730.94	65,557
01-Oct-2025	274	274	265	269.65	6,831	4,03,09,515.75	63,965
03-Oct-2025	272	274.6	267.65	270.9	6,105	3,57,38,277	54,287
06-Oct-2025	274	274	264.15	265.15	4,984	2,83,17,177.35	59,744
07-Oct-2025	267.15	271.8	263	263.85	7,396	3,68,45,607.35	67,075