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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.5	44	44	47.5	44	991
February 19, 2026	44.21	45.8	45.8	47.37	44.05	1,182
February 18, 2026	49.5	45.87	45.87	49.5	45.01	2,629
February 17, 2026	42.4	47.55	47.55	49.5	40.6	2,337
February 16, 2026	45	41.46	41.46	45	41.01	417
February 13, 2026	42.84	40.71	40.71	42.84	40	951
February 12, 2026	39.55	41.8	41.8	44.9	39.55	4,096
February 11, 2026	44.99	41.5	41.5	45	36.6	1,940
February 10, 2026	43.7	43.7	43.7	43.7	43.7	0
February 09, 2026	45	43.7	43.7	45.99	43.02	2,188
February 06, 2026	43.72	44.71	44.71	45	42.14	2,172
February 05, 2026	45	43.72	43.72	45	40.12	5,994
February 04, 2026	42	40.51	40.51	42	40.01	1,045
February 03, 2026	42	41.52	41.52	42	38.72	417
February 02, 2026	39.25	38.58	38.58	40.5	38.4	215
February 01, 2026	40.5	38.8	38.8	44.94	37.6	1,055
January 30, 2026	41.1	41.61	41.61	41.99	40.5	546
January 29, 2026	40.51	41.74	41.74	42.25	40.5	810
January 28, 2026	41.43	40.49	40.49	43.95	40.2	326
January 27, 2026	42.5	41.43	41.43	43.99	41.2	1,296
January 23, 2026	43.95	43.2	43.2	45	42.31	305
January 22, 2026	43.99	43.95	43.95	44.99	42	605
January 21, 2026	41.78	43.99	43.99	44	41.78	280
January 20, 2026	42	41.78	41.78	43	41.5	169
January 19, 2026	45.9	42.83	42.83	45.9	42.81	744
January 16, 2026	46.2	42.46	42.46	46.2	42.05	403
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

ICDS Limited (ICDSLTD.NS) NSE