NSE - Delayed Quote INR

Country Condo's Limited (COUNCODOS.NS)

Compare
6.89
+0.62
+(9.89%)
At close: 3:28:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20256.406.896.206.896.89249,226
Jan 16, 20256.346.346.216.276.2740,980
Jan 15, 20256.336.336.056.156.1538,478
Jan 14, 20256.346.456.016.106.1093,995
Jan 13, 20256.406.666.016.106.10122,857
Jan 10, 20256.576.576.156.286.28131,286
Jan 9, 20256.566.576.356.406.4089,418
Jan 8, 20256.436.646.406.466.4685,037
Jan 7, 20256.646.646.426.506.5081,939
Jan 6, 20256.517.296.406.436.43112,260
Jan 3, 20256.876.876.606.706.7072,830
Jan 2, 20256.847.036.356.756.75161,556
Jan 1, 20256.847.076.606.986.9882,233
Dec 31, 20247.347.346.806.876.87172,258
Dec 30, 20246.647.306.557.107.10223,256
Dec 27, 20246.576.736.506.646.6490,530
Dec 26, 20246.746.746.506.516.5174,747
Dec 24, 20246.676.866.606.636.6380,985
Dec 23, 20246.886.896.656.746.74118,625
Dec 20, 20246.806.936.606.646.64172,214
Dec 19, 20246.786.786.546.636.63145,102
Dec 18, 20247.197.206.686.746.74431,055
Dec 17, 20247.787.787.017.277.27355,269
Dec 16, 20247.797.947.247.617.61278,427
Dec 13, 20247.878.497.027.387.381,602,779
Dec 12, 20247.397.757.377.757.75585,522
Dec 11, 20246.537.056.357.057.05310,610
Dec 10, 20246.496.556.356.416.4147,499
Dec 9, 20246.646.756.406.446.4446,322
Dec 6, 20246.756.926.516.576.5759,650
Dec 5, 20247.087.086.726.756.75111,311
Dec 4, 20246.586.816.506.816.8190,798
Dec 3, 20246.216.586.186.496.49164,936
Dec 2, 20246.396.396.246.276.2740,516
Nov 29, 20246.296.396.256.296.2932,807
Nov 28, 20246.546.546.236.266.2672,620
Nov 27, 20246.376.486.146.406.40101,945
Nov 26, 20246.386.386.156.236.2326,597
Nov 25, 20245.986.255.986.206.2094,864
Nov 22, 20245.976.165.805.985.98154,716
Nov 21, 20246.356.355.765.875.87100,236
Nov 19, 20246.506.505.966.076.0756,547
Nov 18, 20246.506.506.176.286.2821,576
Nov 14, 20246.156.476.126.276.2764,584
Nov 13, 20246.346.466.116.236.2320,545
Nov 12, 20246.476.596.276.346.3424,052
Nov 11, 20246.766.776.456.476.4746,662
Nov 8, 20246.736.776.606.686.6820,242
Nov 7, 20246.896.896.666.676.6732,772
Nov 6, 20246.986.986.656.756.7592,644
Nov 5, 20247.007.006.856.926.9249,409
Nov 4, 20246.987.166.756.826.8298,177
Nov 1, 20246.816.896.606.826.8233,651
Oct 31, 20246.496.626.326.606.6048,340
Oct 30, 20246.186.366.096.316.31206,309
Oct 29, 20246.306.306.016.066.06122,958
Oct 28, 20246.196.235.946.236.23212,905
Oct 25, 20246.156.155.815.945.9483,067
Oct 24, 20245.916.155.916.106.1034,621
Oct 23, 20246.476.476.006.086.0898,460
Oct 22, 20246.736.736.276.286.2881,721
Oct 21, 20246.946.946.566.606.6033,564
Oct 18, 20246.956.956.556.716.7150,364
Oct 17, 20246.807.106.716.786.7839,996
Oct 16, 20246.907.026.556.896.8951,820
Oct 15, 20247.107.106.756.806.8054,510
Oct 14, 20246.907.106.816.976.9754,111
Oct 11, 20247.187.326.907.027.0294,353
Oct 10, 20247.307.306.816.986.9871,891
Oct 9, 20247.227.226.747.027.0258,706
Oct 8, 20247.007.026.526.926.9241,886
Oct 7, 20246.967.156.636.696.6944,911
Oct 4, 20247.207.206.986.986.9873,594
Oct 3, 20247.157.156.967.097.0941,362
Oct 1, 20247.127.397.067.157.15152,878
Sep 30, 20247.447.447.077.177.1754,999
Sep 27, 20247.397.397.077.227.22302,891
Sep 26, 20246.807.056.727.057.05100,549
Sep 25, 20246.666.786.646.726.7255,295
Sep 24, 20246.706.856.656.666.66138,888
Sep 23, 20246.716.906.716.826.82103,218
Sep 20, 20247.087.086.596.716.71145,475
Sep 19, 20247.017.286.846.946.94158,069
Sep 18, 20247.237.547.017.207.2041,849
Sep 17, 20247.447.447.117.237.2347,340
Sep 16, 20247.747.747.217.297.2977,899
Sep 13, 20247.407.687.407.537.5339,358
Sep 12, 20247.667.887.407.577.5756,889
Sep 11, 20247.517.807.517.727.7235,689
Sep 10, 20247.757.797.477.667.6670,547
Sep 9, 20247.957.957.617.687.6865,273
Sep 6, 20248.288.287.727.807.8081,906
Sep 5, 20248.018.308.018.108.10113,977
Sep 4, 20247.608.137.568.018.01108,845
Sep 3, 20248.008.197.707.877.87121,258
Sep 2, 20247.707.807.607.807.8085,780
Aug 30, 20247.197.447.077.437.43127,485
Aug 29, 20247.407.407.057.097.09188,696
Aug 28, 20247.787.787.407.437.4393,255
Aug 27, 20248.198.347.787.787.78128,783
Aug 26, 20248.408.407.958.198.19300,146
Aug 23, 20248.068.068.008.068.06198,897
Aug 22, 20247.527.687.527.687.68197,396
Aug 21, 20247.327.327.327.327.3279,703
Aug 20, 20246.686.986.686.986.9870,278
Aug 19, 20246.546.736.546.656.6590,904
Aug 16, 20246.836.996.556.736.7369,390
Aug 14, 20247.187.186.766.806.80178,146
Aug 13, 20247.427.457.107.127.1265,548
Aug 12, 20247.747.787.327.417.4189,121
Aug 9, 20247.697.997.407.617.61120,320
Aug 8, 20247.658.267.477.697.69273,547
Aug 7, 20247.387.877.217.877.87295,178
Aug 6, 20247.637.987.007.167.16222,808
Aug 5, 20248.298.837.447.617.61338,801
Aug 2, 20247.978.197.598.048.04354,943
Aug 1, 20248.508.677.817.967.961,123,883
Jul 31, 20247.848.077.518.078.071,046,103
Jul 30, 20246.897.346.777.347.34788,953
Jul 29, 20246.646.996.526.686.68158,017
Jul 26, 20246.786.786.616.696.69123,791
Jul 25, 20246.756.756.456.596.59190,347
Jul 24, 20246.706.776.156.686.68217,725
Jul 23, 20246.206.615.856.526.52582,648
Jul 22, 20246.346.346.126.166.16156,368
Jul 19, 20246.726.726.066.176.17262,435
Jul 18, 20246.726.846.166.576.57421,327
Jul 16, 20246.947.086.606.726.72395,508
Jul 15, 20247.297.296.706.866.86521,974
Jul 12, 20246.637.236.507.027.02780,661
Jul 11, 20246.706.726.406.586.58223,100
Jul 10, 20246.806.806.216.446.44258,472
Jul 9, 20246.876.876.456.596.59359,605
Jul 8, 20247.197.336.586.876.87781,609
Jul 5, 20246.537.026.507.027.021,148,467
Jul 4, 20246.166.545.996.396.391,022,274
Jul 3, 20246.286.405.856.166.16491,826
Jul 2, 20245.776.345.776.286.281,138,602
Jul 1, 20245.665.855.655.775.77140,046
Jun 28, 20245.875.875.455.655.65749,721
Jun 27, 20245.856.045.785.795.79157,532
Jun 26, 20246.176.285.946.066.06815,784
Jun 25, 20245.706.175.616.176.171,655,303
Jun 24, 20245.765.765.595.615.61175,275
Jun 21, 20245.515.745.515.605.6051,083
Jun 20, 20245.575.845.515.575.57101,943
Jun 19, 20245.655.675.515.575.5760,976
Jun 18, 20245.725.875.515.545.54254,964
Jun 14, 20245.905.995.315.655.65198,298
Jun 13, 20246.046.055.845.855.8586,020
Jun 12, 20245.886.055.735.965.96136,225
Jun 11, 20246.006.005.755.775.77109,368
Jun 10, 20246.006.115.805.815.81132,045
Jun 7, 20246.156.255.856.006.00253,334
Jun 6, 20245.555.855.555.755.7586,418
Jun 5, 20245.555.705.205.605.60267,838
Jun 4, 20245.705.705.455.455.45188,354
Jun 3, 20245.605.755.555.705.70135,049
May 31, 20245.705.755.505.555.55166,430
May 30, 20245.905.905.705.755.75120,645
May 29, 20246.156.155.855.855.85187,431
May 28, 20246.056.306.006.056.0591,607
May 27, 20246.156.206.056.056.05143,601
May 24, 20246.206.256.106.106.1080,638
May 23, 20246.306.356.156.206.20145,922
May 22, 20246.406.456.256.306.30108,935
May 21, 20246.256.456.256.406.40357,850
May 17, 20246.606.656.306.406.40464,889
May 16, 20246.356.606.256.606.60500,652
May 15, 20246.306.456.256.306.30396,864
May 14, 20245.956.155.906.156.15131,698
May 13, 20246.156.155.855.905.9082,096
May 10, 20245.956.155.906.056.05231,276
May 9, 20246.306.305.955.955.95122,947
May 8, 20246.456.506.206.256.25207,269
May 7, 20246.256.606.206.406.40239,175
May 6, 20246.656.756.356.356.35155,469
May 3, 20246.906.956.506.656.65442,698
May 2, 20246.356.706.256.706.70985,383
Apr 30, 20246.907.006.406.406.40942,812
Apr 29, 20246.356.706.356.706.701,133,006
Apr 26, 20246.056.656.056.406.401,339,249
Apr 25, 20246.706.856.356.356.351,091,660
Apr 24, 20246.656.656.356.656.651,051,494
Apr 23, 20245.956.055.806.056.05506,862
Apr 22, 20245.105.505.055.505.50225,723
Apr 19, 20245.105.104.855.005.0067,477
Apr 18, 20245.055.255.055.205.2051,498
Apr 16, 20244.855.204.855.055.0545,735
Apr 15, 20245.005.154.855.005.00117,062
Apr 12, 20245.305.455.205.255.2538,353
Apr 10, 20245.505.505.355.405.4064,305
Apr 9, 20245.505.605.305.355.3552,995
Apr 8, 20245.355.605.355.505.50135,710
Apr 5, 20245.455.455.105.405.4064,183
Apr 4, 20245.655.655.305.405.4091,593
Apr 3, 20245.255.505.255.505.50189,618
Apr 2, 20245.005.255.005.255.2598,367
Apr 1, 20244.855.004.855.005.0073,276
Mar 28, 20244.804.904.604.804.8072,558
Mar 27, 20245.055.054.754.804.8091,186
Mar 26, 20244.955.104.955.005.0039,883
Mar 22, 20245.005.004.754.954.9542,223
Mar 21, 20245.005.054.804.904.9061,878
Mar 20, 20244.955.004.754.954.9530,890
Mar 19, 20244.955.204.804.904.90102,185
Mar 18, 20245.155.304.955.055.0563,160
Mar 15, 20244.955.154.955.105.1080,729
Mar 14, 20244.805.004.804.954.95105,026
Mar 13, 20245.105.305.055.055.0552,869
Mar 12, 20245.505.605.255.305.3055,682
Mar 11, 20245.805.805.505.505.5068,837
Mar 7, 20245.655.705.455.605.6045,066
Mar 6, 20245.905.905.505.655.65143,077
Mar 5, 20246.006.005.605.755.75173,907
Mar 4, 20245.956.005.705.855.85301,455
Mar 1, 20245.555.805.555.755.7599,975
Feb 29, 20245.505.805.305.555.55181,570
Feb 28, 20245.805.855.555.555.55159,335
Feb 27, 20246.006.055.805.855.85118,854
Feb 26, 20245.805.955.505.905.90189,788
Feb 23, 20245.855.855.555.705.70157,253
Feb 22, 20245.806.005.705.705.70100,107
Feb 21, 20246.056.055.906.006.00961,407
Feb 20, 20245.805.805.805.805.8050,403
Feb 19, 20245.555.555.555.555.55103,802
Feb 16, 20245.305.355.255.305.3039,028
Feb 15, 20245.255.255.155.255.2519,314
Feb 14, 20245.205.205.205.205.2012,042
Feb 13, 20245.305.305.305.305.3057,671
Feb 12, 20245.405.505.405.405.409,971
Feb 9, 20245.505.505.505.505.504,414
Feb 8, 20245.605.705.605.605.6032,287
Feb 7, 20245.705.705.655.705.70103,411
Feb 6, 20245.605.605.605.605.60227,171
Feb 5, 20245.505.505.405.505.5046,987
Feb 2, 20245.405.505.405.405.4036,393
Feb 1, 20245.505.505.455.505.5064,531
Jan 31, 20245.455.455.455.455.4568,604
Jan 30, 20245.355.355.355.355.3537,555
Jan 29, 20245.255.255.205.255.2583,422
Jan 25, 20245.155.155.105.155.1537,683
Jan 24, 20245.155.155.105.155.1596,126
Jan 23, 20245.105.155.105.105.1063,456
Jan 19, 20245.205.405.205.205.2028,842
Jan 18, 20245.305.355.155.305.3023,792
Jan 17, 20245.255.305.255.255.2539,506

Related Tickers

AGIIL.NS AGI Infra Limited
1,669.10
+0.84%
 
AMJLAND.NS AMJ Land Holdings Limited
61.23
+3.20%
 
ARIHANTSUP.NS Arihant Superstructures Limited
521.80
+2.39%
 
AJMERA.NS Ajmera Realty & Infra India Limited
997.40
+1.09%
 
ARVSMART.NS Arvind SmartSpaces Limited
802.50
+1.19%
 
ALEMBICLTD.NS Alembic Limited
125.49
+0.38%
 
ASHIANA.NS Ashiana Housing Limited
342.95
+0.26%
 
ARKADE.NS ARKADE DEVELOPERS LIMITED
161.71
-0.36%
 
BRIGADE.NS Brigade Enterprises Limited
1,133.10
-0.41%
 
ANANTRAJ.NS Anant Raj Limited
899.50
+1.39%