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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	87.5	88.02	88.02	89.31	87.41	83,666
November 25, 2025	87.61	87.57	87.57	87.88	87.18	54,829
November 24, 2025	87	87.6	87.6	88.7	87	72,505
November 21, 2025	88.5	88.14	88.14	88.81	87.5	63,813
November 19, 2025	87	89.42	89.42	90.01	86.86	196,685
November 18, 2025	87.55	87.49	87.49	89.58	86.3	153,958
November 17, 2025	89	88.47	88.47	89.76	87.98	174,297
November 14, 2025	89.5	89.64	89.64	90.76	85.52	541,446
November 13, 2025	94.32	93.86	93.86	96.3	93	172,173
November 12, 2025	91.56	94.41	94.41	94.65	90.86	190,597
November 11, 2025	95.25	91.56	91.56	95.52	90.86	140,291
November 10, 2025	95.88	93.88	93.88	95.88	92.51	122,655
November 07, 2025	90.16	94.04	94.04	94.85	88.6	258,032
November 06, 2025	94.78	90.16	90.16	94.78	88.39	406,119
November 04, 2025	97.06	94.03	94.03	98.37	93.45	316,173
November 03, 2025	94	96.71	96.71	97.5	92.75	243,806
October 31, 2025	96.05	93.82	93.82	97.71	93.36	205,476
October 30, 2025	97.93	96.95	96.95	98.99	96.31	103,317
October 29, 2025	98	97.93	97.93	99.39	97.06	126,056
October 28, 2025	97.5	97.9	97.9	102	97.5	331,481
October 27, 2025	99.44	98.14	98.14	100.13	97.49	116,597
October 24, 2025	100.99	98.65	98.65	103	97	212,492
October 23, 2025	99	99.95	99.95	101.81	99	228,711
October 21, 2025	98.99	98.6	98.6	99	97	48,011
October 20, 2025	98	97.82	97.82	99.5	96.6	121,382
October 17, 2025	99.2	97.47	97.47	99.99	96.01	229,097
October 16, 2025	99.78	99.2	99.2	104.75	97.1	715,778
October 15, 2025	97.3	99.29	99.29	100.7	97.3	256,166
October 14, 2025	101.15	96.98	96.98	101.85	96	345,564
October 13, 2025	103.04	100.79	100.79	104	99.7	336,903
October 10, 2025	104	104.61	104.61	106.92	103.21	243,362
October 09, 2025	103.7	103.25	103.25	106	102.91	408,301
October 08, 2025	108.8	105.28	105.28	109.7	104	603,888
October 07, 2025	113.2	108.44	108.44	114.54	107.4	1.57M
October 06, 2025	102.4	110.73	110.73	113.6	101.5	3.62M
October 03, 2025	102.58	101.4	101.4	102.58	100	273,137

International Conveyors Limited (INTLCONV.NS) NSE