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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	278.95	285.55	285.55	297.7	278	18,554
September 05, 2025	258.2	276.05	276.05	285.45	252.5	44,298
September 04, 2025	258	252.9	252.9	261	251.1	5,921
September 03, 2025	256.95	255	255	261.7	253	8,604
September 02, 2025	263.6	253.9	253.9	264.5	252.35	21,914
September 01, 2025	266.85	261.15	261.15	266.85	260	4,959
August 29, 2025	262.5	261.25	261.25	266.1	260.5	1,588
August 28, 2025	265.05	262.65	262.65	266.85	260.1	3,308
August 26, 2025	269	268.35	268.35	272.95	263.95	2,835
August 25, 2025	273.8	270.55	270.55	273.8	269.5	3,342
August 22, 2025	271	271.1	271.1	275.3	269.4	5,493
August 21, 2025	275.85	270	270	275.85	268.15	11,017
August 20, 2025	269.15	271.75	271.75	280	269.05	8,526
August 19, 2025	275	271.25	271.25	279	268.3	19,753
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

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