Indo Count Inds.

Indo Count Industries Ltd Historical Data

NSEBSE

₹269.45

(1.07%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	321	324	314.05	320.6	17,645	20,27,76,758.2	2,70,260
20-Nov-2025	320.6	326.8	314.5	323.65	11,771	14,95,51,875.3	2,47,061
21-Nov-2025	323.65	323.65	313.5	315.8	7,950	6,65,18,257.35	81,955
24-Nov-2025	314.4	314.9	299.65	302.05	12,304	9,44,97,182.7	1,69,087
25-Nov-2025	301	316.4	301	314.35	9,518	9,37,60,677.15	1,46,253
26-Nov-2025	315	318.3	309.2	312.45	7,122	4,02,23,212.1	49,368
27-Nov-2025	312.75	313.1	309.15	310.05	4,935	2,97,65,845.5	44,333
28-Nov-2025	311.05	327	308.95	324.35	25,607	30,64,10,918.3	2,82,767
01-Dec-2025	326.2	327	317	320.45	8,712	6,31,18,882.95	88,866
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