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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	52.29	51.88	51.88	52.29	49.8	574
October 15, 2025	49.6	49.8	49.8	49.8	49.6	479
October 14, 2025	56.94	51.51	51.51	56.94	51.51	1,962
October 13, 2025	51.65	54.23	54.23	54.23	49.53	3,828
October 10, 2025	50	51.65	51.65	51.99	49.39	1,612
October 09, 2025	51	51.99	51.99	51.99	49.81	584
October 08, 2025	52	51	51	53.14	49.71	277
October 07, 2025	48.4	50.61	50.61	50.61	48	1,289
October 06, 2025	49.4	48.2	48.2	50	48	969
October 03, 2025	50.01	50.16	50.16	51.01	49.4	4,345
October 01, 2025	51.63	52	52	56.8	51.63	4,330
September 30, 2025	57.79	54.35	54.35	57.79	54.35	2,136
September 29, 2025	62.15	57.22	57.22	62.32	56.5	9,998
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

ICDS Limited (ICDSLTD.NS) NSE