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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.99	81.15	81.15	82.49	80.23	25,939
February 19, 2026	83.7	81.99	81.99	83.7	81.45	26,338
February 18, 2026	82.1	83.73	83.73	85	81.9	42,209
February 17, 2026	78.26	82.56	82.56	83.8	78.2	49,981
February 16, 2026	77.11	79.13	79.13	79.86	77.11	20,955
February 13, 2026	80.21	78.79	78.79	80.47	77.4	22,254
February 12, 2026	81.8	80.31	80.31	81.8	80	13,366
February 11, 2026	81.06	81.84	81.84	83.71	79.32	42,677
February 10, 2026	80.9	81.68	81.68	84.5	80.9	133,972
February 09, 2026	76	79.74	79.74	81.34	76	210,729
February 06, 2026	76.75	77.32	77.32	78.77	76.32	41,689
February 05, 2026	80.2	77.84	77.84	80.2	77.25	36,408
February 04, 2026	77.9	78.7	78.7	79.5	77.01	22,012
February 03, 2026	75.2	76.85	76.85	79	75	68,367
February 02, 2026	76	73.75	73.75	76	71.21	61,275
February 01, 2026	79.79	75.02	75.02	80.6	70.06	86,049
January 30, 2026	79.7	78.69	78.69	79.78	77.3	27,591
January 29, 2026	79.49	78.59	78.59	81.7	78.5	73,507
January 28, 2026	80.07	78.85	78.85	81.79	78.55	67,028
January 27, 2026	79	80.07	80.07	81.5	77.7	114,061
January 23, 2026	79.9	79.23	79.23	81.75	78.65	55,811
January 22, 2026	77.7	79.9	79.9	81	77.7	49,208
January 21, 2026	78.4	77.33	77.33	79.9	76.62	155,115
January 20, 2026	82.6	78.21	78.21	83.6	77.2	218,230
January 19, 2026	80	80.51	80.51	82.7	79.97	79,572
January 16, 2026	81.88	81.85	81.85	86.99	80.48	55,648
January 14, 2026	81.89	81.89	81.89	83.98	81	51,040
January 13, 2026	82.9	81.76	81.76	84.5	81	90,011
January 12, 2026	85.16	82.76	82.76	86.96	81.63	107,724
January 09, 2026	86.8	85.16	85.16	88.88	84.75	72,448
January 08, 2026	88	86.86	86.86	89.96	86.4	74,400
January 07, 2026	87.1	88.01	88.01	88.98	87.1	41,250
January 06, 2026	87	87.98	87.98	91.5	87	179,141
January 05, 2026	88.7	87.65	87.65	89.99	87.4	67,831
January 02, 2026	88.81	89.77	89.77	90	88.21	56,073
January 01, 2026	88.5	88.81	88.81	89.9	88.2	33,234
December 31, 2025	89.9	88.5	88.5	89.9	87.61	45,013
December 30, 2025	89.01	88.9	88.9	90.69	87.01	59,819
December 29, 2025	90.43	89.35	89.35	91.8	89	61,733
December 26, 2025	94	92.15	92.15	94	91.11	71,700
December 24, 2025	92.63	93.8	93.09	96.09	92.21	155,764
December 23, 2025	90.3	93.09	93.09	94	90.3	80,593
December 22, 2025	91.49	91.16	91.16	92.5	90.19	62,022
December 19, 2025	89	91.17	91.17	91.5	88.01	37,871
December 18, 2025	89.4	89.47	89.47	90	88.4	28,147
December 17, 2025	90.7	90.79	90.79	91.39	88.83	59,700
December 16, 2025	91	90.54	90.54	92.81	90	39,040
December 15, 2025	93.65	92.84	92.84	93.99	92.4	58,119
December 12, 2025	90.92	94.19	94.19	95.11	90.02	137,188
December 11, 2025	87.5	90.56	90.56	91.9	86.1	149,471
December 10, 2025	86	87.08	87.08	88.7	85.93	47,558
December 09, 2025	85.4	86.28	86.28	88.35	82.51	124,193
December 08, 2025	86	85.65	85.65	87	85.31	52,987
December 05, 2025	86.69	86.77	86.77	87.85	86.05	43,465
December 04, 2025	85.55	86.24	86.24	88.11	85.01	62,605
December 03, 2025	86.97	85.55	85.55	86.97	85.05	54,722
December 02, 2025	86.97	86.97	86.97	87.46	86.7	37,896
December 01, 2025	86.94	87.06	87.06	87.81	86.51	66,066
November 28, 2025	88.15	87.25	87.25	88.15	87	25,508
November 27, 2025	87.51	88.24	88.24	89.66	87.5	73,600

International Conveyors Limited (INTLCONV.NS) NSE