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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	252.2	249.3	249.3	253.8	248.55	2,046
October 15, 2025	250.05	252.2	252.2	253.9	245.45	4,455
October 14, 2025	249.9	249.95	249.95	254	248.3	3,104
October 13, 2025	250	249	249	252.8	248	2,653
October 10, 2025	250.9	250.65	250.65	257	249.1	5,631
October 09, 2025	255.3	250.55	250.55	256.8	250	5,569
October 08, 2025	257	255.2	255.2	257.85	253.65	1,350
October 07, 2025	259.9	255.25	255.25	259.9	254.1	4,013
October 06, 2025	264	257.6	257.6	264.1	253	4,210
October 03, 2025	262	260.55	260.55	268	259.05	6,027
October 01, 2025	260.7	259.85	259.85	263	258.25	2,421
September 30, 2025	261.35	260.7	260.7	264.9	256.35	3,231
September 29, 2025	263	261.35	261.35	267.9	260	2,663
September 26, 2025	266.35	261.65	261.65	267.85	260.25	3,868
September 25, 2025	268.35	269.3	269.3	273	263.2	10,618
September 24, 2025	269.85	269.45	269.45	273	268.6	3,456
September 23, 2025	273	270.9	270.9	273	269	3,490
September 22, 2025	273.45	272.6	272.6	275	271	4,488
September 19, 2025	271	275	275	278	271	1,785
September 18, 2025	276	270.75	270.75	281.1	269	8,272
September 17, 2025	279.9	275.55	275.55	283.85	274.45	9,262
September 16, 2025	286	277.7	277.7	288.85	276.25	15,679
September 15, 2025	281.05	284.85	284.85	291.9	278.25	14,666
September 12, 2025	287	283.9	283.9	292.7	280.15	4,428
September 11, 2025	297.9	286.5	286.5	303.05	285	12,207
September 10, 2025	291.2	294.5	294.5	297.5	283.75	17,792
September 09, 2025	285	284.85	284.85	296	283	5,931

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