Indo Count Industries Limited (ICIL.NS) NSE

285.20

-4.45(-1.54%)

Updated at December 10 11:53AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 09, 2025279.95289.65289.65296276.2649,442
December 08, 2025298.75281.35281.35301.15275609,281
December 05, 2025311.15296.4296.4313294.5319,654
December 04, 2025307314.3314.3319.3307207,887
December 03, 2025315310.4310.4315307.15161,989
December 02, 2025320.95313.5313.5320.95311111,699
December 01, 2025326.2320.45320.45327317196,628
November 28, 2025311.05324.35324.35327308.95951,953
November 27, 2025312.75310.05310.05313.1309.1595,951
November 26, 2025315312.45312.45318.3309.2128,677
November 25, 2025301314.35314.35316.4301302,716
November 24, 2025314.4302.05302.05314.9299.65309,840
November 21, 2025323.65315.8315.8323.65313.5208,510
November 19, 2025321320.6320.6324314.05633,240
November 18, 2025311318318322307851,987
November 17, 2025312.65309.8309.8320306524,307
November 14, 2025310.5309.05309.05316305.55232,091
November 13, 2025315310.7310.7325.6301.751.51M
November 12, 2025276.15313.9313.93182654.77M
November 11, 2025279272.05272.05284.55262.35347,816
November 10, 2025275.15269.3269.327626987,618
November 07, 2025275275.05275.05278.8265.85127,789
November 06, 2025283272.95272.95283271135,549
November 04, 2025289.7281.9281.9289.7277.85165,281
November 03, 2025285.45288.8288.8291283.45229,202
October 31, 2025287283.45283.45288.35281.8158,787
October 30, 2025287.5284.3284.3291.9282.95215,006
October 29, 2025285.95285.3285.3292.95282.6384,237
October 28, 2025285286.4286.4287.5284.5147,279
October 27, 2025287282.1282.1290280.05326,060
October 24, 2025285.4287287288.4280.7409,699
October 23, 2025287.9282.15282.15289.35277.151.36M
October 21, 2025261.65269269275.75261.65108,224
October 20, 2025266.9260.9260.9266.9258.5246,438
October 17, 2025268.85266.9266.9270.1263.4201,765
October 16, 2025267.5271.05271.05281266.25799,857
October 15, 2025266.75260.9260.9266.75259143,156
October 14, 2025271.05264.2264.2273.05262.25130,340
October 13, 2025272.45271.05271.05273.6269.1113,244
October 10, 2025263.25275.05275.05282.1262477,870
October 09, 2025265.1261.35261.35265.15258.9106,406
October 08, 2025264.9263.65263.65265.45259.483,305
October 07, 2025267.15263.85263.85271.8263138,262
October 06, 2025274265.15265.15274264.15106,756
October 03, 2025272270.9270.9274.6267.65132,195
October 01, 2025274269.65269.65274265150,506
September 30, 2025265270.27270.27272.2262.94153,130
September 29, 2025271.1264.53264.53273.95262203,871
September 26, 2025282.5269.06269.06282.5267.82135,999
September 25, 2025286277.59277.59286276.6109,204
September 24, 2025287283.58283.58290.228296,992
September 23, 2025294288.77288.77294286.24119,677
September 22, 2025300289.64289.64300288.13249,655
September 19, 2025296.7298.08298.08300293.71163,723
September 18, 2025300.9296.27296.27300.9295156,378
September 17, 2025296.8299.12299.12301292.96400,435
September 16, 2025282294.52294.52307.792822.63M
September 15, 2025284.48280.42280.42285278.32382,751
September 12, 2025289284.48284.48289280.51589,420
September 11, 2025312.04293.09293.09316284.75.97M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved