International Combustion (India) Limited (BOM:505737)
India · Delayed Price · Currency is INR 723.40
-5.60 (-0.77%)
At close: Aug 28, 2025
BOM:505737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 733.00 | 733.00 | 712.20 | 716.20 | 716.20 | -1.00% | 337 |
| Aug 28, 2025 | 729.00 | 739.00 | 716.00 | 723.40 | 723.40 | -0.77% | 621 |
| Aug 26, 2025 | 732.00 | 733.95 | 715.00 | 729.00 | 729.00 | 0.24% | 172 |
| Aug 25, 2025 | 723.25 | 734.80 | 717.50 | 727.25 | 727.25 | 2.33% | 1,429 |
| Aug 22, 2025 | 710.10 | 723.00 | 701.00 | 710.70 | 710.70 | -0.41% | 1,833 |
| Aug 21, 2025 | 720.00 | 734.00 | 703.00 | 713.65 | 713.65 | -0.70% | 1,891 |
| Aug 20, 2025 | 730.00 | 735.00 | 703.80 | 718.70 | 718.70 | -1.17% | 2,445 |
| Aug 19, 2025 | 728.90 | 735.00 | 720.20 | 727.20 | 727.20 | 2.01% | 518 |
| Aug 18, 2025 | 739.95 | 744.80 | 710.05 | 712.85 | 712.85 | -2.28% | 3,661 |
| Aug 14, 2025 | 735.00 | 740.00 | 716.50 | 729.45 | 729.45 | -0.54% | 1,346 |
| Aug 13, 2025 | 730.00 | 762.00 | 720.00 | 733.40 | 733.40 | 2.10% | 844 |
| Aug 12, 2025 | 740.00 | 740.00 | 715.05 | 718.35 | 718.35 | -0.91% | 687 |
| Aug 11, 2025 | 735.00 | 747.00 | 715.00 | 724.95 | 724.95 | -1.49% | 903 |
| Aug 8, 2025 | 749.00 | 749.00 | 720.00 | 735.95 | 735.95 | 1.37% | 1,494 |
| Aug 7, 2025 | 743.90 | 743.95 | 722.30 | 726.00 | 726.00 | -2.58% | 1,807 |
| Aug 6, 2025 | 753.00 | 753.00 | 730.95 | 745.25 | 745.25 | 0.39% | 1,212 |
| Aug 5, 2025 | 777.95 | 777.95 | 737.00 | 742.35 | 742.35 | -0.90% | 1,666 |
| Aug 4, 2025 | 780.00 | 784.95 | 741.20 | 749.10 | 749.10 | -3.40% | 2,325 |
| Aug 1, 2025 | 781.10 | 789.50 | 763.00 | 775.45 | 775.45 | -8.71% | 9,792 |
| Jul 31, 2025 | 846.00 | 854.80 | 821.50 | 849.45 | 849.45 | -0.16% | 2,065 |
| Jul 30, 2025 | 850.00 | 854.50 | 845.75 | 850.80 | 850.80 | 0.75% | 2,322 |
| Jul 29, 2025 | 819.95 | 850.00 | 806.75 | 844.50 | 844.50 | 3.58% | 3,428 |
| Jul 28, 2025 | 803.00 | 826.00 | 792.95 | 815.35 | 815.35 | 1.90% | 1,697 |
| Jul 25, 2025 | 824.20 | 826.95 | 795.00 | 800.15 | 800.15 | -3.09% | 3,177 |
| Jul 24, 2025 | 832.95 | 832.95 | 821.20 | 825.70 | 825.70 | -0.23% | 719 |
| Jul 23, 2025 | 840.50 | 850.50 | 825.00 | 827.60 | 827.60 | -0.08% | 1,474 |
| Jul 22, 2025 | 840.00 | 845.00 | 825.05 | 828.25 | 828.25 | -1.00% | 1,734 |
| Jul 21, 2025 | 841.80 | 853.95 | 826.55 | 836.60 | 836.60 | 0.29% | 769 |
| Jul 18, 2025 | 822.00 | 853.95 | 822.00 | 834.15 | 834.15 | -1.63% | 1,138 |
| Jul 17, 2025 | 859.00 | 863.95 | 841.50 | 848.00 | 848.00 | -0.96% | 1,938 |
| Jul 16, 2025 | 850.00 | 864.90 | 845.00 | 856.25 | 856.25 | 0.41% | 1,243 |
| Jul 15, 2025 | 847.00 | 870.00 | 847.00 | 852.75 | 852.75 | 1.11% | 1,062 |
| Jul 14, 2025 | 848.00 | 857.50 | 836.60 | 843.40 | 843.40 | -0.71% | 1,439 |
| Jul 11, 2025 | 840.25 | 860.40 | 832.25 | 849.45 | 849.45 | 0.01% | 2,156 |
| Jul 10, 2025 | 829.00 | 879.90 | 821.10 | 849.40 | 849.40 | 2.83% | 2,658 |
| Jul 9, 2025 | 839.80 | 845.00 | 818.00 | 826.05 | 826.05 | -1.08% | 2,489 |
| Jul 8, 2025 | 855.00 | 859.00 | 813.10 | 835.10 | 835.10 | -1.41% | 903 |
| Jul 7, 2025 | 887.00 | 887.00 | 845.00 | 847.05 | 847.05 | -0.55% | 2,010 |
| Jul 4, 2025 | 845.80 | 870.00 | 840.00 | 851.75 | 851.75 | 1.45% | 2,990 |
| Jul 3, 2025 | 860.00 | 862.95 | 822.00 | 839.55 | 839.55 | -0.82% | 1,309 |
| Jul 2, 2025 | 837.80 | 888.00 | 821.05 | 846.45 | 846.45 | 2.05% | 2,365 |
| Jul 1, 2025 | 858.80 | 870.00 | 826.00 | 829.45 | 829.45 | -2.41% | 2,829 |
| Jun 30, 2025 | 849.95 | 876.30 | 836.30 | 849.90 | 849.90 | 0.43% | 3,395 |
| Jun 27, 2025 | 820.00 | 849.40 | 820.00 | 846.30 | 846.30 | 1.96% | 2,259 |
| Jun 26, 2025 | 834.80 | 834.80 | 820.00 | 830.00 | 830.00 | 0.56% | 1,970 |
| Jun 25, 2025 | 831.95 | 845.00 | 805.00 | 825.35 | 825.35 | 0.30% | 2,271 |
| Jun 24, 2025 | 829.85 | 837.50 | 820.05 | 822.85 | 822.85 | 1.03% | 1,289 |
| Jun 23, 2025 | 824.95 | 844.20 | 809.95 | 814.45 | 814.45 | -0.95% | 1,522 |
| Jun 20, 2025 | 816.00 | 828.00 | 810.00 | 822.25 | 822.25 | 0.12% | 1,648 |
| Jun 19, 2025 | 828.00 | 837.00 | 815.00 | 821.25 | 821.25 | -0.85% | 1,694 |