ICDS Limited - ICDSLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	59	59.36	59.36	59.67	57	9,839
September 25, 2025	56.38	56.83	56.83	57.01	54.56	12,227
September 24, 2025	54.33	54.3	54.3	54.94	53.1	3,523
September 23, 2025	56.49	54.94	54.94	57.02	54.31	11,953
September 22, 2025	53.99	54.31	54.31	54.31	52.24	19,634
September 19, 2025	50.11	51.73	51.73	52.13	48.2	168,407
September 18, 2025	48.85	49.65	49.65	51.04	47	31,332
September 17, 2025	47.8	48.61	48.61	49.69	47.4	1,517
September 16, 2025	46.39	47.78	47.78	47.8	46.3	913
September 15, 2025	48.36	46.39	46.39	48.36	46	1,716
September 12, 2025	46.08	46.06	46.06	46.08	46.06	504
September 11, 2025	46.5	46.06	46.06	46.5	46.06	812
September 10, 2025	50	47.05	47.05	50.5	46.1	2,714
September 09, 2025	47.98	48.5	48.5	48.5	47.75	112
September 08, 2025	48.24	47.75	47.75	48.24	46	2,146
September 05, 2025	48.85	48.24	48.24	48.85	47	333
September 04, 2025	51.25	48.85	48.85	52	48.7	284
September 03, 2025	52	51.25	51.25	53	50.9	418
September 02, 2025	50.71	50.71	50.71	50.71	50.71	463
September 01, 2025	48.3	48.3	48.3	48.3	48	394
August 29, 2025	49.98	46	46	50.4	46	293
August 28, 2025	49.29	48	48	49.29	48	118
August 26, 2025	49.59	49.3	49.3	49.59	49.3	6
August 25, 2025	52	49.35	49.35	52	49.25	676
August 22, 2025	52.8	51.22	51.22	52.8	48	2,112
August 21, 2025	47.15	50.35	50.35	50.4	47	3,565
August 20, 2025	48.24	48	48	48.24	48	7
August 19, 2025	48	48	48	48	47.1	173
August 18, 2025	46.4	46.4	46.4	47.3	46.4	863
August 14, 2025	46.35	46.4	46.4	46.4	45.16	1,314
August 13, 2025	45	46.4	46.4	48.41	43.8	1,142
August 12, 2025	50.79	46.11	46.11	50.79	46	1,509
August 11, 2025	48	48.38	48.38	48.38	48	1,002
August 08, 2025	43	46.08	46.08	46.08	43	1,452
August 07, 2025	44	43.89	43.89	44	41.85	1,243
August 06, 2025	44.05	44.05	44.05	44.05	43.6	113
August 05, 2025	44.27	44.05	44.05	44.27	44.05	604
August 04, 2025	42.44	44.27	44.27	44.5	42.1	1,123
August 01, 2025	43	42.44	42.44	43.39	42	398
July 31, 2025	43.61	42.81	42.81	44.49	42.76	439
July 30, 2025	44.7	42.86	42.86	46.9	42.75	754
July 29, 2025	44.1	45	45	45	44.1	22
July 28, 2025	46	45	45	47	45	323
July 25, 2025	49.3	47.14	47.14	49.3	47	1,068
July 24, 2025	48.9	49.4	49.4	49.4	47.4	476
July 23, 2025	50.5	49.49	49.49	50.5	48.45	2,556
July 22, 2025	49	51	51	51	48.25	373
July 21, 2025	49	49.14	49.14	49.24	49	52
July 18, 2025	51	49.5	49.5	51	49.5	520
July 17, 2025	50	51	51	51.98	50	197
July 16, 2025	50.18	50.9	50.9	50.9	49	1,048
July 15, 2025	50.2	49.94	49.94	50.2	47.4	5,245
July 14, 2025	52.25	49.22	49.22	52.25	49.22	7,766
July 11, 2025	52.5	51.82	51.82	52.5	51.5	1,148
July 10, 2025	54	51.92	51.92	54	51.54	273
July 09, 2025	54.9	51.53	51.53	54.9	51.06	3,225
July 08, 2025	52.17	52.55	52.55	52.99	50.35	2,732
July 07, 2025	56	52.18	52.18	56	52.16	4,141
July 04, 2025	52.74	54.84	54.84	55.57	50.4	675
July 03, 2025	55.12	53	53	55.12	52.9	4,177

ICDS Limited (ICDSLTD.NS) NSE