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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

International Conveyors Limited (INTLCONV.NS) NSE