International Conveyors Limited - INTLCONV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	102.58	101.4	101.4	102.58	100	273,137
October 01, 2025	99.54	101.77	101.77	104	98.38	701,577
September 30, 2025	100.08	98.76	98.76	101.05	98.1	176,799
September 29, 2025	98	99.38	99.38	102.1	97.1	373,181
September 26, 2025	100.69	97.27	97.27	102.4	96.61	438,513
September 25, 2025	103.76	100.69	100.69	107.05	99.63	1.32M
September 24, 2025	103.08	103.76	103.76	105.25	100.18	681,183
September 23, 2025	108	102.2	102.2	108	101.27	709,133
September 22, 2025	95	104.75	104.75	106.8	94.92	1.92M
September 19, 2025	96.38	95.38	95.38	96.67	94.92	102,680
September 18, 2025	96.8	96.38	96.38	97.54	95.49	100,887
September 17, 2025	96.65	95.99	95.99	97.68	95.32	141,188
September 16, 2025	96.91	95.68	94.93	97.4	95.2	90,042
September 15, 2025	97.71	96.14	95.39	99.85	95.55	158,060
September 12, 2025	97.8	96.97	96.97	101.7	96.1	890,484
September 11, 2025	96.92	97.62	97.62	99.23	95.41	271,481
September 10, 2025	94.8	96.27	96.27	97	94.8	187,525
September 09, 2025	96.25	94.67	94.67	97.45	94.3	101,217
September 08, 2025	97.69	95.19	95.19	98.01	94.95	131,624
September 05, 2025	96	95.75	95.75	97.8	94.6	191,382
September 04, 2025	93.33	94.76	94.76	95.2	91.39	256,014
September 03, 2025	93.39	92.17	92.17	94.49	92	125,125
September 02, 2025	88.17	91.84	91.84	93.45	87.75	262,792
September 01, 2025	87.54	87.78	87.78	88.53	87.5	54,513
August 29, 2025	88.14	87.51	87.51	88.24	86.92	33,669
August 28, 2025	88.41	87.28	87.28	88.41	86.75	45,164
August 26, 2025	86.55	87.98	87.98	89.4	85.74	124,546
August 25, 2025	89.25	86.68	86.68	90.03	85.75	98,741
August 22, 2025	90.07	89.17	89.17	90.72	89.01	37,745
August 21, 2025	91.71	90.07	90.07	91.71	89.34	56,333
August 20, 2025	91.04	90.63	90.63	92.8	90.02	94,179
August 19, 2025	89.71	91.04	91.04	91.4	87.71	83,900
August 18, 2025	90	89.29	89.29	93.39	88.52	202,886
August 14, 2025	86.04	88.57	88.57	90.02	85	142,207
August 13, 2025	85.85	84.94	84.94	86.5	83.9	62,682
August 12, 2025	84.5	85	85	86.75	83.88	43,065
August 11, 2025	86.4	84.45	84.45	86.4	83.62	53,342
August 08, 2025	87.9	85.33	85.33	87.9	85	47,928
August 07, 2025	85	85.1	85.1	86	83.55	64,001
August 06, 2025	88	86.07	86.07	88	85.55	54,553
August 05, 2025	86.77	88.11	88.11	89.4	86.77	73,363
August 04, 2025	88.24	86.77	86.77	90.2	86.05	128,489
August 01, 2025	88.53	87.06	87.06	90.18	86.5	84,653
July 31, 2025	88	89.41	89.41	90.9	87.12	113,418
July 30, 2025	89.81	88.61	88.61	90.29	87.99	75,928
July 29, 2025	88.6	88.93	88.93	89.25	87.16	57,032
July 28, 2025	90.42	87.98	87.98	91.39	87.05	83,649
July 25, 2025	94.01	90.41	90.41	94.01	90.12	101,673
July 24, 2025	93.35	93.56	93.56	94.76	92.5	117,863
July 23, 2025	94.99	93.94	93.94	96.1	93.05	143,380
July 22, 2025	97.3	94.99	94.99	98.4	94.2	136,454
July 21, 2025	97.49	96.34	96.34	97.49	95.05	149,260
July 18, 2025	97.9	96.62	96.62	100	96.15	151,107
July 17, 2025	97.2	97.01	97.01	99.83	96.25	255,483
July 16, 2025	100	97.7	97.7	100.21	96.99	249,442
July 15, 2025	97.96	99.95	99.95	101	97.4	924,016
July 14, 2025	90.58	97.4	97.4	98.45	89.11	908,778
July 11, 2025	91.6	90.58	90.58	91.9	90.03	70,472
July 10, 2025	92.99	92.03	92.03	93.35	91.31	102,438
July 09, 2025	91.38	92.14	92.14	92.93	91.04	109,853

International Conveyors Limited (INTLCONV.NS) NSE