Indo Count Inds.

Indo Count Industries Ltd Historical Data

NSEBSE

₹283.8

(0.50%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	320.95	320.95	311	313.5	4,821	3,50,20,097.65	52,807
03-Dec-2025	315	315	307.15	310.4	5,960	5,02,99,365.75	60,947
04-Dec-2025	307	319.3	307	314.3	8,374	6,55,55,597.1	70,002
05-Dec-2025	311.15	313	294.5	296.4	15,680	9,61,91,332.75	1,45,275
08-Dec-2025	298.75	301.15	275	281.35	18,589	17,26,36,848.1	3,41,217
09-Dec-2025	279.95	296	276.2	289.65	22,546	18,59,91,678.35	2,65,491
10-Dec-2025	291	291.7	282.25	285.15	11,901	6,72,50,763.1	1,12,638
11-Dec-2025	284.9	285.5	280.8	282.5	8,164	3,55,34,487.9	55,031
12-Dec-2025	283.9	288.95	281.6	286.95	8,251	4,18,14,475.65	52,992
15-Dec-2025	282.95	289.05	282.35	283.9	4,794	2,38,41,232.85	38,568
16-Dec-2025	281.05	282	275.5	278.2	5,241	3,84,38,432.25	71,736
17-Dec-2025	278.2	279.1	273.05	275.35	4,805	2,18,77,978.2	40,451
18-Dec-2025	274	274.35	264.4	266.6	8,938	5,52,63,317.7	1,18,693
19-Dec-2025	267.95	271.8	265.25	269.45	4,440	2,37,13,270.2	38,125
22-Dec-2025	270.95	274.3	269.1	270.95	4,242	5,06,25,435.35	1,41,410
23-Dec-2025	271.1	277.45	265.75	271.35	6,050	10,57,24,724.4	3,03,098
24-Dec-2025	271.5	273.1	266.75	267.75	4,352	1,90,21,440.7	35,612
26-Dec-2025	268.5	268.5	263.35	264.3	3,668	2,08,25,352.05	39,541
29-Dec-2025	269	270.95	255.95	260.25	6,934	6,52,63,263	1,29,666
30-Dec-2025	262	312.3	262	298.45	1,66,418	3,57,14,89,058.7	11,26,994
31-Dec-2025	292.5	292.5	279.15	282.4	25,339	26,50,59,602.95	1,59,433
01-Jan-2026	283	287.1	280.55	283.8	8,127	6,01,12,162.75	45,445