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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42.55	42.05	42.05	46	41.01	2,159
January 13, 2026	44.25	42.76	42.76	45.99	41.01	544
January 12, 2026	44	43.76	43.76	44	40.11	1,037
January 09, 2026	42.5	40.27	40.27	46	39.61	1,898
January 08, 2026	43	42.5	42.5	45.8	42	492
January 07, 2026	42	42.32	42.32	45	42	145
January 06, 2026	43.55	43.51	43.51	45.76	42	1,541
January 05, 2026	43.5	43.55	43.55	44.43	43.5	184
January 02, 2026	45	45.22	45.22	47	45	687
January 01, 2026	46	46.63	46.63	47.01	44.21	2,051
December 31, 2025	44.5	45.77	45.77	46.01	43.05	3,460
December 30, 2025	46.34	44.8	44.8	46.34	42.35	1,555
December 29, 2025	45.7	42.13	42.13	45.7	42	931
December 26, 2025	45	43.63	43.63	45	43	1,166
December 24, 2025	43.76	43.99	43.99	43.99	43.01	265
December 23, 2025	46	44.61	44.61	46	43	1,931
December 22, 2025	46.5	42.66	42.66	46.5	42.41	2,135
December 19, 2025	43.61	42.55	42.55	44.98	42.5	1,204
December 18, 2025	42	44.5	44.5	45	42	1,296
December 17, 2025	43.68	43.63	43.63	43.7	43.41	400
December 16, 2025	44.44	43.81	43.81	46.84	43.11	682
December 15, 2025	51.48	44.44	44.44	51.48	44.01	1,826
December 12, 2025	46.2	46.92	46.92	50.48	46.2	1,195
December 11, 2025	47.99	48.15	48.15	49	45.54	1,422
December 10, 2025	45.75	45.53	45.53	50	45.3	2,802
December 09, 2025	42.4	45.47	45.47	46.8	40.99	8,348
December 08, 2025	43.99	42.55	42.55	43.99	41.63	384
December 05, 2025	44.25	43.99	43.99	44.25	42.4	516
December 04, 2025	42.15	43.25	43.25	44.98	42.15	449
December 03, 2025	45.9	43.01	43.01	45.9	43	1,070
December 02, 2025	45.5	45	45	45.5	45	94
December 01, 2025	45.99	43.71	43.71	46.12	43.71	1,759
November 28, 2025	44.44	45.99	45.99	45.99	44.44	451
November 27, 2025	43.88	44	44	44.05	43.88	236
November 26, 2025	45.99	45.07	45.07	45.99	43.88	216
November 25, 2025	44	46.19	46.19	46.19	42.2	356
November 24, 2025	44.49	44	44	44.49	43	444
November 21, 2025	44.41	44.49	44.49	46	44.41	70
November 19, 2025	47.32	45.82	45.82	47.32	44.95	1,729
November 18, 2025	47.48	47.32	47.32	47.98	45.01	514
November 17, 2025	48.9	46.55	46.55	48.9	46.5	3,008
November 14, 2025	47.24	48.9	48.9	49	47.24	1,185
November 13, 2025	49.6	47.01	47.01	49.6	47.01	7,221
November 12, 2025	49.5	49.49	49.49	49.5	48.46	136
November 11, 2025	48.98	48.95	48.95	48.98	46.6	232
November 10, 2025	46.5	47.35	47.35	47.78	46.5	458
November 07, 2025	49	47.3	47.3	49	47.03	139
November 06, 2025	47.01	48.2	48.2	49	47.01	688
November 04, 2025	49.2	47.01	47.01	49.2	47.01	911
November 03, 2025	48.7	48.96	48.96	48.98	46.99	1,105
October 31, 2025	47.8	47	47	47.85	46.8	339
October 30, 2025	48.3	47.8	47.8	48.3	47.61	576
October 29, 2025	48.7	48.69	48.69	48.89	46.27	2,159
October 28, 2025	46.54	48.69	48.69	48.7	45.3	2,697
October 27, 2025	49.97	46.54	46.54	49.97	46.54	6,779
October 24, 2025	49	48.99	48.99	49.01	48.05	1,428
October 23, 2025	50	49.01	49.01	50.99	49	927
October 21, 2025	47.43	49.22	49.22	51.97	47.43	1,408
October 20, 2025	50	49.93	49.93	50	49.89	193
October 17, 2025	51	49.89	49.89	52	49.86	310

ICDS Limited (ICDSLTD.NS) NSE