NSE: COUNCODOS | Series: EQ
-
LTP
10.84
0.98 (9.94 %) -
Open
10.48
9.29 -
High
10.84
9.86 -
Low
10.17
8.97 -
Close
10.84
9.86 -
52W High
10.84
25 Apr, 2025 -
52W Low
5.31
19 Feb, 2025
Upper Circuit: 11.83
Lower Circuit: 7.89
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25 Apr, 2025 | 10.48 | 10.84 | 10.17 | 10.84 | 10.84 | 0.98 | 9.94 | 10.84 | 5.31 | 2,350,777 | 2.52 Crore | 3,283 |
| 24 Apr, 2025 | 9.29 | 9.86 | 8.97 | 9.86 | 9.86 | 0.89 | 9.92 | 9.86 | 5.31 | 2,189,318 | 2.10 Crore | 3,404 |
| 23 Apr, 2025 | 7.93 | 8.97 | 7.18 | 8.97 | 8.97 | 1.49 | 19.92 | 8.97 | 5.31 | 3,440,976 | 2.90 Crore | 4,974 |
| 22 Apr, 2025 | 6.36 | 7.56 | 6.20 | 7.56 | 7.48 | 1.18 | 18.73 | 8.49 | 5.31 | 1,126,306 | 81.07 Lakh | 1,436 |
| 21 Apr, 2025 | 6.10 | 6.78 | 6.05 | 6.31 | 6.30 | 0.08 | 1.29 | 8.49 | 5.31 | 249,275 | 16.10 Lakh | 465 |
| 17 Apr, 2025 | 6.34 | 6.43 | 6.07 | 6.27 | 6.22 | -0.04 | -0.64 | 8.49 | 5.31 | 27,476 | 1.71 Lakh | 262 |
| 16 Apr, 2025 | 6.23 | 6.59 | 5.95 | 6.29 | 6.26 | 0.19 | 3.13 | 8.49 | 5.31 | 151,476 | 9.62 Lakh | 492 |
| 15 Apr, 2025 | 6.25 | 6.25 | 6.01 | 6.08 | 6.07 | 0.11 | 1.85 | 8.49 | 5.31 | 19,950 | 1.22 Lakh | 166 |
| 11 Apr, 2025 | 5.89 | 6.28 | 5.89 | 5.98 | 5.96 | 0.07 | 1.19 | 8.49 | 5.31 | 21,740 | 1.29 Lakh | 170 |
| 09 Apr, 2025 | 5.90 | 5.97 | 5.80 | 5.88 | 5.89 | 0.00 | 0 | 8.49 | 5.31 | 13,376 | 79.00 K | 129 |
| 08 Apr, 2025 | 6.08 | 6.08 | 5.81 | 5.95 | 5.89 | -0.06 | -1.01 | 8.49 | 5.31 | 48,060 | 2.87 Lakh | 220 |
| 07 Apr, 2025 | 6.15 | 6.15 | 5.80 | 6.04 | 5.95 | -0.20 | -3.25 | 8.49 | 5.31 | 34,305 | 2.03 Lakh | 213 |
| 04 Apr, 2025 | 6.30 | 6.33 | 6.05 | 6.16 | 6.15 | -0.08 | -1.28 | 8.49 | 5.31 | 38,495 | 2.38 Lakh | 160 |
| 03 Apr, 2025 | 6.25 | 6.34 | 6.07 | 6.29 | 6.23 | 0.00 | 0 | 8.49 | 5.31 | 68,509 | 4.27 Lakh | 167 |
| 02 Apr, 2025 | 6.39 | 6.39 | 5.75 | 6.22 | 6.23 | -0.08 | -1.27 | 8.49 | 5.31 | 115,931 | 7.09 Lakh | 304 |
| 01 Apr, 2025 | 6.26 | 6.58 | 6.14 | 6.27 | 6.31 | 0.05 | 0.8 | 8.49 | 5.31 | 52,179 | 3.28 Lakh | 185 |
| 28 Mar, 2025 | 5.91 | 6.74 | 5.91 | 6.40 | 6.26 | 0.23 | 3.81 | 8.49 | 5.31 | 72,122 | 4.49 Lakh | 224 |
| 27 Mar, 2025 | 6.31 | 6.37 | 5.66 | 6.15 | 6.03 | -0.28 | -4.44 | 8.49 | 5.31 | 129,672 | 7.79 Lakh | 458 |
| 26 Mar, 2025 | 6.50 | 6.58 | 6.23 | 6.32 | 6.31 | -0.15 | -2.32 | 8.49 | 5.31 | 50,940 | 3.25 Lakh | 176 |