Indo Count Industries Limited (ICIL.NS) NSE
247.47
+1.09(+0.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
247.47
+1.09(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 243.25 | 247.47 | 247.47 | 249.5 | 238.15 | 217,989 |
| April 01, 2026 | 259 | 246.38 | 246.38 | 263.83 | 245 | 590,144 |
| March 30, 2026 | 250 | 249.55 | 249.55 | 262.75 | 243 | 429,584 |
| March 27, 2026 | 252.65 | 255.9 | 255.9 | 259.55 | 242.7 | 402,283 |
| March 25, 2026 | 252 | 258.4 | 258.4 | 271.9 | 250.45 | 1.58M |
| March 24, 2026 | 234 | 247.2 | 247.2 | 247.2 | 226.55 | 598,802 |
| March 23, 2026 | 229 | 224.75 | 224.75 | 231.45 | 216.9 | 330,077 |
| March 19, 2026 | 233.4 | 230.95 | 230.95 | 237.35 | 229.7 | 152,679 |
| March 18, 2026 | 235 | 239.75 | 239.75 | 247.95 | 232 | 498,322 |
| March 17, 2026 | 235 | 232.35 | 232.35 | 235.75 | 230.6 | 140,439 |
| March 16, 2026 | 235.95 | 233.25 | 233.25 | 237 | 227.85 | 273,901 |
| March 13, 2026 | 243.5 | 234.55 | 234.55 | 243.6 | 233.05 | 292,358 |
| March 12, 2026 | 248 | 244.05 | 244.05 | 248.9 | 241.55 | 226,761 |
| March 11, 2026 | 260 | 248.1 | 248.1 | 263.55 | 245.4 | 231,373 |
| March 10, 2026 | 255.05 | 259.05 | 259.05 | 260.35 | 253.1 | 239,158 |
| March 09, 2026 | 255.1 | 252.9 | 252.9 | 258 | 250.95 | 173,821 |
| March 06, 2026 | 255 | 261.1 | 261.1 | 265.95 | 255 | 176,447 |
| March 05, 2026 | 253 | 260.25 | 260.25 | 265 | 250 | 332,178 |
| March 02, 2026 | 246 | 262.6 | 262.6 | 264 | 246 | 316,979 |
| February 27, 2026 | 273.99 | 265.67 | 265.67 | 273.99 | 264 | 161,296 |
| February 26, 2026 | 270.99 | 271.54 | 271.54 | 274.8 | 268.26 | 243,335 |
| February 25, 2026 | 266.16 | 270.17 | 270.17 | 272.5 | 263.16 | 290,347 |
| February 24, 2026 | 282 | 266.14 | 266.14 | 283.55 | 261.4 | 1M |
| February 23, 2026 | 302.17 | 281.66 | 281.66 | 307.14 | 278.15 | 532,272 |
| February 20, 2026 | 296 | 293.93 | 0 | 303.18 | 292.32 | 397,577 |
| February 19, 2026 | 307.75 | 296.16 | 0 | 307.75 | 294.61 | 354,455 |
| February 18, 2026 | 313 | 303.51 | 0 | 313 | 301.27 | 481,890 |
| February 17, 2026 | 313.5 | 313.3 | 0 | 323.64 | 309.82 | 712,329 |
| February 16, 2026 | 305.25 | 313.35 | 0 | 319.9 | 299.53 | 1.24M |
| February 13, 2026 | 304.5 | 303.42 | 0 | 314.4 | 294.58 | 1.1M |
| February 12, 2026 | 294.15 | 304.21 | 0 | 312.71 | 292.5 | 863,591 |
| February 11, 2026 | 291.61 | 296.5 | 0 | 299.76 | 288.5 | 658,327 |
| February 10, 2026 | 307 | 297.41 | 0 | 310.65 | 295 | 660,552 |
| February 09, 2026 | 314.45 | 307.19 | 0 | 319.75 | 288.5 | 1.93M |
| February 06, 2026 | 303 | 302.71 | 0 | 313.29 | 291.01 | 943,760 |
| February 05, 2026 | 320.35 | 307.29 | 0 | 322 | 302.3 | 2.08M |
| February 04, 2026 | 296 | 326.89 | 0 | 343 | 285 | 13.02M |
| February 03, 2026 | 286.33 | 286.33 | 0 | 286.33 | 285 | 1.44M |
| February 02, 2026 | 230.83 | 238.61 | 0 | 240.85 | 228.67 | 228,728 |
| February 01, 2026 | 236.49 | 229.48 | 0 | 243.9 | 226.61 | 245,503 |
| January 30, 2026 | 224 | 235.75 | 0 | 241.55 | 221 | 380,724 |
| January 29, 2026 | 232.8 | 224.8 | 0 | 233.4 | 222.1 | 337,565 |
| January 28, 2026 | 240.95 | 232.2 | 0 | 245.85 | 227.6 | 525,287 |
| January 27, 2026 | 230.4 | 238.5 | 0 | 245 | 224.3 | 744,572 |
| January 23, 2026 | 235.4 | 224.5 | 0 | 237.95 | 222.1 | 368,775 |
| January 22, 2026 | 239 | 232.5 | 0 | 255.7 | 230 | 752,415 |
| January 21, 2026 | 241 | 234.5 | 0 | 243.6 | 232.1 | 300,988 |
| January 20, 2026 | 249.9 | 239.95 | 0 | 255 | 238.25 | 146,916 |
| January 19, 2026 | 252.95 | 249.45 | 0 | 253.05 | 247.4 | 99,087 |
| January 16, 2026 | 254 | 254.9 | 0 | 259.85 | 252.35 | 115,557 |
| January 14, 2026 | 250.95 | 253.55 | 0 | 255.35 | 247.05 | 125,531 |
| January 13, 2026 | 251.95 | 250.7 | 0 | 259.05 | 247.3 | 201,815 |
| January 12, 2026 | 255 | 249.05 | 0 | 258.25 | 245.15 | 406,507 |
| January 09, 2026 | 264.5 | 258.25 | 0 | 264.8 | 256.95 | 130,549 |
| January 08, 2026 | 272 | 266.6 | 0 | 274.5 | 264.7 | 114,614 |
| January 07, 2026 | 272.15 | 272 | 0 | 274.9 | 270.5 | 82,465 |
| January 06, 2026 | 278.35 | 274.05 | 0 | 278.9 | 272.65 | 83,579 |
| January 05, 2026 | 279.7 | 278.35 | 0 | 282 | 276.35 | 102,579 |
| January 02, 2026 | 283.8 | 280.1 | 0 | 284.2 | 278.8 | 176,841 |
| January 01, 2026 | 283 | 283.8 | 0 | 287.1 | 280.55 | 211,636 |