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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

International Conveyors Limited (INTLCONV.NS) NSE