The Indian Card Clothing Company Limited - INDIANCARD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	235.49	235.98	235.98	240.99	234.9	2,083
January 13, 2026	232.01	234.18	234.18	236.69	231.05	415
January 12, 2026	237	234	234	237	229	1,187
January 09, 2026	240.83	232.23	232.23	240.83	230.25	6,589
January 08, 2026	247.22	242.04	242.04	247.49	241	1,974
January 07, 2026	240.48	247.21	247.21	263	238	31,728
January 06, 2026	239.99	240.67	240.67	241.99	238.01	1,689
January 05, 2026	242.31	239.47	239.47	242.31	236.71	1,826
January 02, 2026	245.49	241.63	241.63	245.49	238.9	1,035
January 01, 2026	239.01	241.07	241.07	244.53	236.25	712
December 31, 2025	248.95	241.7	241.7	248.95	241	2,536
December 30, 2025	239	240	240	242.95	236.65	698
December 29, 2025	242.7	240.3	240.3	242.85	237	1,748
December 26, 2025	242	236.8	236.8	242	235.15	5,377
December 24, 2025	239.5	240.35	240.35	252.45	237.4	4,122
December 23, 2025	245	244.35	244.35	247.6	242.15	1,223
December 22, 2025	238.2	244.15	244.15	245.95	237.1	3,492
December 19, 2025	239.35	239.95	239.95	242.75	237.25	506
December 18, 2025	242.1	239.2	239.2	243.05	236	1,772
December 17, 2025	241.15	242.1	242.1	245.95	241.15	353
December 16, 2025	244.05	246.5	246.5	246.95	243.2	397
December 15, 2025	243.95	244.8	244.8	247.95	240.7	444
December 12, 2025	242.5	242.7	242.7	247.9	239.5	547
December 11, 2025	236.65	241.8	241.8	244.5	236.65	2,611
December 10, 2025	249.5	241	241	249.5	237.9	2,097
December 09, 2025	242.2	242.25	242.25	246.55	238.1	3,792
December 08, 2025	249.2	242.15	242.15	249.6	240.3	992
December 05, 2025	240.3	249.15	249.15	253.95	240.3	1,252
December 04, 2025	241.55	245.85	245.85	247.5	238.55	3,298
December 03, 2025	247	241.55	241.55	251.9	240.7	5,250
December 02, 2025	248.7	247	247	251.5	246	2,101
December 01, 2025	251	247.95	247.95	254	247	1,431
November 28, 2025	250.1	250.35	250.35	257	248.6	5,568
November 27, 2025	253.65	253.1	253.1	259	253	3,070
November 26, 2025	252.4	252.85	252.85	259.9	252.25	1,581
November 25, 2025	259	253.65	253.65	259	250.05	2,580
November 24, 2025	253.5	256.9	256.9	265	253.5	6,577
November 21, 2025	253.2	253.5	253.5	255.25	253	1,174
November 19, 2025	255.05	255.95	255.95	263	253.65	2,503
November 18, 2025	258.1	255.55	255.55	259.35	253	4,971
November 17, 2025	262.8	260.45	260.45	278.25	253.2	32,841
November 14, 2025	263	256.8	256.8	263	254.85	1,006
November 13, 2025	259.95	258	258	261.95	256.75	662
November 12, 2025	262.5	260.15	260.15	262.5	256.35	2,575
November 11, 2025	247.55	262.5	262.5	273.8	242	39,046
November 10, 2025	246.35	244.65	244.65	253	244	5,257
November 07, 2025	249.1	247.55	247.55	249.1	243.45	1,006
November 06, 2025	250	248.55	248.55	254.7	248.4	1,420
November 04, 2025	257.75	253.65	253.65	261	250	5,107
November 03, 2025	259.9	257.75	257.75	259.9	257.2	1,075
October 31, 2025	260	258.6	258.6	260	254.5	1,406
October 30, 2025	256.05	257.2	257.2	259.85	253.1	2,711
October 29, 2025	255.5	255.6	255.6	257.8	253.05	2,271
October 28, 2025	256.55	255.25	255.25	256.85	255	1,123
October 27, 2025	252.7	256.5	256.5	258	252.7	4,139
October 24, 2025	251.55	251.45	251.45	252.9	250	1,536
October 23, 2025	253	251.55	251.55	256.75	249.6	5,125
October 21, 2025	253	249.6	249.6	253	248	343
October 20, 2025	248.9	245.1	245.1	250.75	243.5	4,590
October 17, 2025	249.45	245.65	245.65	249.45	245	4,310

The Indian Card Clothing Company Limited (INDIANCARD.NS) NSE