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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	224.51	219.87	219.87	225.53	219	1,451
February 19, 2026	229.19	222.12	222.12	229.19	221.8	3,559
February 18, 2026	233.44	229.23	229.23	234.59	229.03	362
February 17, 2026	225	227.44	227.44	231.44	225	1,146
February 16, 2026	224	230.97	230.97	234.37	224	1,015
February 13, 2026	231.58	228.33	228.33	234.84	227.01	454
February 12, 2026	233.01	231.57	231.57	235.8	230	1,116
February 11, 2026	238.95	237.2	237.2	242.95	230.1	3,246
February 10, 2026	243	242.1	242.1	244.98	238.03	2,729
February 09, 2026	229.11	242.08	242.08	243	229.11	4,479
February 06, 2026	232.01	231.53	231.53	239.74	226.2	1,679
February 05, 2026	239.01	232.9	232.9	239.01	232.11	1,096
February 04, 2026	235.49	235.49	235.49	237.85	232.38	1,925
February 03, 2026	233	232.37	232.37	241.09	229.73	6,291
February 02, 2026	228	222.97	222.97	228	219.11	820
February 01, 2026	224.98	221.35	221.35	224.98	219.01	1,711
January 30, 2026	222.52	223.45	223.45	229.29	220.21	4,206
January 29, 2026	225.57	222.81	222.81	226.49	222	1,159
January 28, 2026	228	225.57	225.57	228	219.66	3,440
January 27, 2026	220.11	217.21	217.21	224.81	213.01	5,533
January 23, 2026	227	221.23	221.23	228.5	221	815
January 22, 2026	225.4	226.15	226.15	229.84	223	984
January 21, 2026	221	222.42	222.42	227.73	220	799
January 20, 2026	231.16	221.98	221.98	231.16	221.25	6,012
January 19, 2026	241.95	230	230	241.95	229.07	2,760
January 16, 2026	238.01	235.5	235.5	240.36	235.5	1,211
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

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