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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	293.4	271	271	294.3	268	39,099
August 14, 2025	290.55	285.3	285.3	297.95	282.25	6,136
August 13, 2025	300.1	289.3	289.3	303	285.1	17,389
August 12, 2025	267.55	301.5	301.5	319.55	267.5	269,255
August 11, 2025	272.45	266.3	266.3	273.2	262.1	3,381
August 08, 2025	284.7	270.5	270.5	288	261.1	9,602
August 07, 2025	284.95	280.2	280.2	284.95	278.5	4,316
August 06, 2025	287.25	288.65	288.65	293.1	284.85	1,326
August 05, 2025	294.4	290.45	290.45	296.95	286.15	2,338
August 04, 2025	292	291.5	291.5	300.45	288.05	4,452
August 01, 2025	291.25	290.65	290.65	295	283.55	5,385
July 31, 2025	296.2	289.1	289.1	296.75	283.7	2,191
July 30, 2025	287.7	294.05	294.05	298	284.55	16,745
July 29, 2025	295	282.4	282.4	295	279.9	16,734
July 28, 2025	305	290.7	290.7	316.05	283.95	18,576
July 25, 2025	313.5	308.85	308.85	314	305	4,898
July 24, 2025	311	313.6	313.6	317.8	310.05	4,956
July 23, 2025	314.55	310.65	310.65	315.4	309.3	3,455
July 22, 2025	321	314.35	314.35	321.45	311.35	5,706
July 21, 2025	325	316	316	327.9	313.6	10,923
July 18, 2025	321.5	313.5	313.5	324	310.1	10,800
July 17, 2025	319.7	318.35	318.35	322.45	310.1	8,413
July 16, 2025	315.5	310.8	310.8	316.65	310.5	3,000
July 15, 2025	315	310.8	310.8	319	310	5,500
July 14, 2025	317	311.1	311.1	320	306	10,009
July 11, 2025	317.85	312.8	312.8	319.95	310	5,905
July 10, 2025	319.9	317.85	317.85	323.35	316.5	3,078
July 09, 2025	318.3	319.9	319.9	331	316.8	17,035
July 08, 2025	319.65	317.65	317.65	329	316.15	11,350
July 07, 2025	321	319.9	319.9	329.2	313.5	11,038
July 04, 2025	312.2	323.35	323.35	327.05	308.8	21,496
July 03, 2025	302.6	315.35	315.35	327.95	299.6	51,557
July 02, 2025	304.45	299.25	299.25	307.7	292	18,754
July 01, 2025	308.15	301.45	301.45	313	296	14,653
June 30, 2025	316.85	306.9	306.9	323.45	304.8	27,062
June 27, 2025	316.65	315	315	320.65	312.25	9,037
June 26, 2025	330.35	316.65	316.65	333.65	315	21,885
June 25, 2025	331.1	333.7	333.7	347	327	30,225
June 24, 2025	320	332.85	332.85	362.5	320	302,512
June 23, 2025	314.4	316.7	316.7	329.8	304.4	25,564
June 20, 2025	281.4	318.5	318.5	334.7	278.4	187,416
June 19, 2025	293.7	281.25	281.25	298.5	279.8	13,172
June 18, 2025	314.25	293.65	293.65	318.7	288.15	16,951
June 17, 2025	331.45	307.5	307.5	332.65	305	16,544
June 16, 2025	337.45	329.85	329.85	342	328.1	10,253
June 13, 2025	325.4	334.5	334.5	337.9	322	6,248
June 12, 2025	343.4	328.7	328.7	347	326	6,138
June 11, 2025	351.2	340.6	340.6	352.15	337.7	13,111
June 10, 2025	343	346	346	358.5	343	8,295
June 09, 2025	336.15	340.6	340.6	344.2	330.3	6,650
June 06, 2025	333.8	333.05	333.05	337.8	330.3	7,322
June 05, 2025	342.55	333.8	333.8	345	330	10,146
June 04, 2025	348.7	341.35	341.35	348.7	335.1	7,366
June 03, 2025	346.5	346.05	346.05	350.45	329.2	16,375
June 02, 2025	346	343.5	343.5	355	342.05	10,892
May 30, 2025	351.1	343.35	343.35	379.7	340	60,861
May 29, 2025	346.5	352.8	352.8	356.9	340	7,466
May 28, 2025	347.55	344.75	344.75	354.75	343.1	5,612
May 27, 2025	354.1	348.55	348.55	362.5	347.05	10,245
May 26, 2025	361.9	352.1	352.1	370.5	347.2	12,420

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