Price Data Selection & Download
Country Condos Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5741 daily OHLCV records on NSE from Jan. 2003 to June 2026. Explore Country Condos intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹11.92
April 28, 2025
NSE Exchange
Share Price All Time Low
₹0.20
June 23, 2004
NSE Exchange
Highest Volume Trading Day
3,440,976
April 23, 2025 • ₹8.97
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
COUNCODOS daily open, high, low, close and volume (OHLCV) on NSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹4.81 | ₹5.04 | ₹4.81 | ₹4.87 | 16,751 |
| 2026-06-02 | ₹4.98 | ₹5.10 | ₹4.81 | ₹5.00 | 18,064 |
| 2026-06-01 | ₹5.09 | ₹5.09 | ₹4.90 | ₹4.98 | 30,192 |
| 2026-05-29 | ₹4.85 | ₹5.70 | ₹4.73 | ₹4.91 | 99,651 |
| 2026-05-27 | ₹4.95 | ₹4.99 | ₹4.71 | ₹4.85 | 17,830 |
| 2026-05-26 | ₹4.85 | ₹4.99 | ₹4.84 | ₹4.85 | 18,053 |
| 2026-05-25 | ₹5.18 | ₹5.18 | ₹4.80 | ₹4.85 | 29,269 |
| 2026-05-22 | ₹4.76 | ₹5.13 | ₹4.76 | ₹4.86 | 7,429 |
| 2026-05-21 | ₹4.90 | ₹5.14 | ₹4.68 | ₹4.82 | 23,686 |
| 2026-05-20 | ₹5.00 | ₹5.00 | ₹4.78 | ₹4.90 | 7,456 |
| 2026-05-19 | ₹4.95 | ₹5.16 | ₹4.81 | ₹5.00 | 34,449 |
| 2026-05-18 | ₹5.32 | ₹5.32 | ₹4.80 | ₹4.90 | 26,622 |
| 2026-05-15 | ₹4.81 | ₹5.08 | ₹4.81 | ₹5.06 | 19,778 |
| 2026-05-14 | ₹5.19 | ₹5.19 | ₹5.00 | ₹5.05 | 31,550 |
| 2026-05-13 | ₹5.31 | ₹5.31 | ₹4.88 | ₹5.07 | 22,454 |
| 2026-05-12 | ₹5.35 | ₹5.35 | ₹5.05 | ₹5.10 | 32,668 |
| 2026-05-11 | ₹5.34 | ₹5.34 | ₹5.11 | ₹5.17 | 20,468 |
| 2026-05-08 | ₹5.34 | ₹5.34 | ₹5.18 | ₹5.21 | 29,751 |
| 2026-05-07 | ₹5.27 | ₹5.37 | ₹5.15 | ₹5.20 | 49,894 |
| 2026-05-06 | ₹5.14 | ₹5.47 | ₹5.12 | ₹5.27 | 70,161 |
| 2026-05-05 | ₹5.13 | ₹5.35 | ₹5.10 | ₹5.23 | 18,121 |
| 2026-05-04 | ₹5.20 | ₹5.35 | ₹5.10 | ₹5.13 | 39,662 |
| 2026-04-30 | ₹5.18 | ₹5.35 | ₹5.09 | ₹5.10 | 49,056 |
| 2026-04-29 | ₹5.37 | ₹5.37 | ₹5.11 | ₹5.18 | 32,802 |
| 2026-04-28 | ₹5.14 | ₹5.39 | ₹5.12 | ₹5.27 | 54,625 |
| 2026-04-27 | ₹5.22 | ₹5.38 | ₹5.01 | ₹5.16 | 58,816 |
| 2026-04-24 | ₹5.40 | ₹5.40 | ₹5.01 | ₹5.20 | 35,464 |
| 2026-04-23 | ₹5.35 | ₹5.44 | ₹5.03 | ₹5.13 | 47,731 |
| 2026-04-22 | ₹5.38 | ₹5.50 | ₹5.31 | ₹5.35 | 36,327 |
| 2026-04-21 | ₹5.55 | ₹5.70 | ₹5.22 | ₹5.40 | 47,375 |
| 2026-04-20 | ₹5.65 | ₹5.65 | ₹5.25 | ₹5.55 | 33,241 |
| 2026-04-17 | ₹5.21 | ₹5.80 | ₹5.21 | ₹5.54 | 191,996 |
| 2026-04-16 | ₹5.28 | ₹5.40 | ₹5.14 | ₹5.21 | 53,233 |
| 2026-04-15 | ₹5.45 | ₹5.45 | ₹5.14 | ₹5.28 | 152,070 |
| 2026-04-13 | ₹5.08 | ₹5.94 | ₹4.72 | ₹4.95 | 119,821 |
| 2026-04-10 | ₹5.20 | ₹5.20 | ₹4.82 | ₹4.97 | 41,876 |
| 2026-04-09 | ₹4.63 | ₹5.09 | ₹4.60 | ₹4.99 | 144,862 |
| 2026-04-08 | ₹4.65 | ₹4.68 | ₹4.36 | ₹4.63 | 76,687 |
| 2026-04-07 | ₹4.35 | ₹4.45 | ₹4.20 | ₹4.31 | 65,671 |
| 2026-04-06 | ₹4.22 | ₹4.34 | ₹4.04 | ₹4.20 | 16,537 |
| 2026-04-02 | ₹4.20 | ₹4.30 | ₹4.00 | ₹4.15 | 32,529 |
| 2026-04-01 | ₹4.38 | ₹4.38 | ₹3.83 | ₹4.17 | 53,484 |
| 2026-03-30 | ₹4.01 | ₹4.19 | ₹3.80 | ₹3.96 | 45,177 |
| 2026-03-27 | ₹3.94 | ₹4.48 | ₹3.94 | ₹4.01 | 162,171 |
| 2026-03-25 | ₹4.07 | ₹4.30 | ₹3.71 | ₹3.94 | 54,701 |
| 2026-03-24 | ₹3.94 | ₹4.27 | ₹3.90 | ₹4.07 | 49,732 |
| 2026-03-23 | ₹4.20 | ₹4.28 | ₹3.90 | ₹3.94 | 91,130 |
| 2026-03-20 | ₹4.11 | ₹4.37 | ₹4.11 | ₹4.18 | 40,446 |
| 2026-03-19 | ₹4.27 | ₹4.37 | ₹4.15 | ₹4.19 | 20,379 |
| 2026-03-18 | ₹4.14 | ₹4.32 | ₹4.14 | ₹4.27 | 62,071 |
| 2026-03-17 | ₹4.17 | ₹4.35 | ₹4.14 | ₹4.20 | 125,935 |
| 2026-03-16 | ₹4.95 | ₹5.03 | ₹4.06 | ₹4.14 | 422,473 |
| 2026-03-13 | ₹5.03 | ₹5.03 | ₹4.71 | ₹4.84 | 35,695 |
| 2026-03-12 | ₹4.72 | ₹5.10 | ₹4.72 | ₹5.00 | 11,305 |
| 2026-03-11 | ₹5.01 | ₹5.21 | ₹4.91 | ₹4.98 | 23,679 |
| 2026-03-10 | ₹4.98 | ₹5.01 | ₹4.81 | ₹4.94 | 22,337 |
| 2026-03-09 | ₹4.98 | ₹4.98 | ₹4.71 | ₹4.87 | 41,144 |
| 2026-03-06 | ₹4.92 | ₹5.07 | ₹4.90 | ₹4.91 | 63,547 |
| 2026-03-05 | ₹4.90 | ₹5.19 | ₹4.90 | ₹5.07 | 36,713 |
| 2026-03-04 | ₹5.07 | ₹5.07 | ₹4.71 | ₹4.99 | 141,952 |
| 2026-03-02 | ₹5.48 | ₹5.48 | ₹5.07 | ₹5.18 | 59,644 |
| 2026-02-27 | ₹5.40 | ₹6.00 | ₹4.73 | ₹5.55 | 811,790 |
| 2026-02-26 | ₹5.45 | ₹5.75 | ₹4.52 | ₹5.13 | 146,933 |
| 2026-02-25 | ₹5.24 | ₹5.45 | ₹5.11 | ₹5.13 | 14,448 |
| 2026-02-24 | ₹5.52 | ₹5.65 | ₹5.21 | ₹5.30 | 18,136 |
| 2026-02-23 | ₹5.14 | ₹6.14 | ₹5.04 | ₹5.42 | 140,103 |
| 2026-02-20 | ₹5.28 | ₹5.28 | ₹5.01 | ₹5.12 | 17,144 |
| 2026-02-19 | ₹5.06 | ₹5.28 | ₹5.06 | ₹5.15 | 8,688 |
| 2026-02-18 | ₹5.24 | ₹5.24 | ₹5.02 | ₹5.18 | 28,647 |
| 2026-02-17 | ₹5.02 | ₹5.27 | ₹5.02 | ₹5.11 | 26,575 |
| 2026-02-16 | ₹5.01 | ₹5.19 | ₹4.99 | ₹5.02 | 33,437 |
| 2026-02-13 | ₹5.09 | ₹5.23 | ₹5.00 | ₹5.12 | 35,415 |
| 2026-02-12 | ₹5.20 | ₹5.40 | ₹5.01 | ₹5.10 | 59,589 |
| 2026-02-11 | ₹5.20 | ₹5.40 | ₹5.15 | ₹5.20 | 59,803 |
| 2026-02-10 | ₹5.15 | ₹5.33 | ₹5.15 | ₹5.32 | 37,914 |
| 2026-02-09 | ₹5.34 | ₹5.34 | ₹4.75 | ₹5.15 | 26,288 |
| 2026-02-06 | ₹5.13 | ₹5.37 | ₹4.70 | ₹5.09 | 52,907 |
| 2026-02-05 | ₹5.26 | ₹5.37 | ₹5.12 | ₹5.13 | 12,442 |
| 2026-02-04 | ₹5.29 | ₹5.29 | ₹5.07 | ₹5.26 | 24,698 |
| 2026-02-03 | ₹5.10 | ₹5.35 | ₹4.60 | ₹5.11 | 62,712 |
| 2026-02-02 | ₹5.06 | ₹5.25 | ₹5.06 | ₹5.21 | 24,519 |
| 2026-02-01 | ₹5.68 | ₹5.68 | ₹5.00 | ₹5.22 | 61,528 |
| 2026-01-30 | ₹5.35 | ₹5.35 | ₹5.03 | ₹5.19 | 14,470 |
| 2026-01-29 | ₹5.37 | ₹5.41 | ₹5.16 | ₹5.23 | 24,632 |
| 2026-01-28 | ₹5.20 | ₹5.48 | ₹5.03 | ₹5.37 | 56,011 |
| 2026-01-27 | ₹5.17 | ₹5.74 | ₹5.05 | ₹5.10 | 53,775 |
| 2026-01-23 | ₹5.06 | ₹5.38 | ₹5.06 | ₹5.17 | 17,385 |
| 2026-01-22 | ₹5.16 | ₹5.49 | ₹5.05 | ₹5.17 | 32,110 |
| 2026-01-21 | ₹5.42 | ₹5.79 | ₹5.05 | ₹5.15 | 68,731 |
| 2026-01-20 | ₹4.90 | ₹5.74 | ₹4.90 | ₹5.41 | 90,089 |
| 2026-01-19 | ₹5.32 | ₹5.49 | ₹4.84 | ₹5.17 | 99,797 |
| 2026-01-16 | ₹5.70 | ₹5.70 | ₹5.15 | ₹5.29 | 94,949 |
| 2026-01-14 | ₹5.57 | ₹5.68 | ₹5.33 | ₹5.53 | 48,584 |
| 2026-01-13 | ₹5.72 | ₹5.79 | ₹5.61 | ₹5.64 | 20,812 |
| 2026-01-12 | ₹5.82 | ₹5.82 | ₹5.56 | ₹5.66 | 36,916 |
| 2026-01-09 | ₹5.95 | ₹5.95 | ₹5.68 | ₹5.71 | 41,371 |
| 2026-01-08 | ₹5.95 | ₹5.95 | ₹5.62 | ₹5.76 | 47,779 |
| 2026-01-07 | ₹6.20 | ₹6.20 | ₹5.62 | ₹5.93 | 41,878 |
| 2026-01-06 | ₹5.83 | ₹6.00 | ₹5.60 | ₹5.86 | 28,640 |
| 2026-01-05 | ₹6.06 | ₹6.06 | ₹5.75 | ₹5.82 | 29,971 |
| 2026-01-02 | ₹6.08 | ₹6.14 | ₹5.91 | ₹6.04 | 42,320 |
| 2026-01-01 | ₹5.95 | ₹6.20 | ₹5.90 | ₹6.03 | 82,738 |
Country Condos Share Price Performance Analysis (Jan 2003 - Jun 2026)
COUNCODOS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.24%
₹6.03 → ₹4.87
Year to Date
Price Volatility
8.96%
Low Volatility
Year to Date
Average Daily Volume
60,736
Year to Date Average
NSE Exchange
Country Condos Share Price History – Frequently Asked Questions
Common questions about COUNCODOS historical data and records. For live price, key ratios and fundamentals, see COUNCODOS share price screener.
What is the all-time high share price of Country Condos (COUNCODOS)?
The all-time high share price of Country Condos was ₹11.92 recorded on April 28, 2025 on the NSE exchange.
What is the all-time low share price of Country Condos (COUNCODOS)?
The all-time low share price of Country Condos was ₹0.2 recorded on June 23, 2004 on the NSE exchange.
How can I download COUNCODOS historical share price data?
You can download Country Condos historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COUNCODOS shares?
The highest trading volume day for Country Condos was 3,440,976 shares traded on April 23, 2025 on the NSE exchange, with share price at ₹8.97.