International Combustion (India) Limited (BOM:505737)
India · Delayed Price · Currency is INR 478.35
-7.70 (-1.58%)
At close: Aug 21, 2026
BOM:505737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 486.05 | 495.15 | 473.00 | 478.35 | 478.35 | -1.58% | 1,240 |
| Aug 20, 2026 | 490.10 | 490.10 | 481.30 | 486.05 | 486.05 | -0.52% | 348 |
| Aug 19, 2026 | 508.05 | 515.00 | 482.65 | 488.60 | 488.60 | -3.83% | 2,704 |
| Aug 18, 2026 | 510.20 | 514.90 | 501.00 | 508.05 | 508.05 | -0.42% | 1,112 |
| Aug 17, 2026 | 519.50 | 519.95 | 505.00 | 510.20 | 510.20 | -0.34% | 200 |
| Aug 14, 2026 | 515.00 | 524.00 | 506.70 | 511.95 | 511.95 | 0.18% | 779 |
| Aug 13, 2026 | 510.00 | 514.90 | 506.15 | 511.05 | 511.05 | 0.71% | 729 |
| Aug 12, 2026 | 507.00 | 511.95 | 505.60 | 507.45 | 507.45 | -0.28% | 5,077 |
| Aug 11, 2026 | 507.05 | 510.95 | 502.55 | 508.85 | 508.85 | 0.35% | 656 |
| Aug 10, 2026 | 528.00 | 528.00 | 505.55 | 507.05 | 507.05 | -1.06% | 642 |
| Aug 7, 2026 | 515.00 | 515.00 | 500.00 | 512.50 | 512.50 | 0.92% | 1,264 |
| Aug 6, 2026 | 520.00 | 520.00 | 506.20 | 507.85 | 507.85 | -0.80% | 404 |
| Aug 5, 2026 | 539.90 | 539.90 | 510.50 | 511.95 | 511.95 | -2.10% | 990 |
| Aug 4, 2026 | 535.85 | 535.85 | 516.00 | 522.95 | 522.95 | 0.37% | 3,664 |
| Aug 3, 2026 | 535.95 | 542.95 | 515.50 | 521.00 | 521.00 | -2.59% | 1,679 |
| Jul 31, 2026 | 568.00 | 568.00 | 529.40 | 534.85 | 534.85 | -5.39% | 5,268 |
| Jul 30, 2026 | 621.00 | 648.80 | 541.20 | 565.30 | 565.30 | -8.66% | 12,660 |
| Jul 29, 2026 | 599.15 | 623.90 | 599.15 | 618.90 | 618.90 | 3.29% | 3,160 |
| Jul 28, 2026 | 580.05 | 602.50 | 575.00 | 599.20 | 599.20 | 3.67% | 956 |
| Jul 27, 2026 | 562.55 | 588.60 | 562.55 | 578.00 | 578.00 | 2.32% | 856 |
| Jul 24, 2026 | 564.15 | 580.95 | 542.60 | 564.90 | 564.90 | -3.94% | 1,251 |
| Jul 23, 2026 | 595.00 | 595.00 | 582.10 | 588.05 | 588.05 | -1.47% | 1,269 |
| Jul 22, 2026 | 591.70 | 604.95 | 591.70 | 596.85 | 596.85 | -1.50% | 358 |
| Jul 21, 2026 | 613.90 | 613.90 | 592.55 | 605.95 | 605.95 | 0.87% | 174 |
| Jul 20, 2026 | 618.80 | 618.80 | 595.00 | 600.70 | 600.70 | -0.73% | 497 |
| Jul 17, 2026 | 608.00 | 614.90 | 589.00 | 605.10 | 605.10 | 0.84% | 1,088 |
| Jul 16, 2026 | 619.80 | 619.80 | 585.05 | 600.05 | 600.05 | -0.06% | 776 |
| Jul 15, 2026 | 618.95 | 618.95 | 594.95 | 600.40 | 600.40 | 3.19% | 2,892 |
| Jul 14, 2026 | 621.95 | 621.95 | 575.00 | 581.85 | 581.85 | -5.44% | 3,352 |
| Jul 13, 2026 | 614.85 | 620.00 | 606.00 | 615.30 | 615.30 | -0.10% | 2,061 |
| Jul 10, 2026 | 585.15 | 622.00 | 585.15 | 615.90 | 615.90 | 6.15% | 5,188 |
| Jul 9, 2026 | 584.95 | 594.00 | 571.30 | 580.20 | 580.20 | 0.78% | 5,618 |
| Jul 8, 2026 | 531.95 | 622.80 | 528.50 | 575.70 | 575.70 | 9.19% | 10,017 |
| Jul 7, 2026 | 514.40 | 533.45 | 514.40 | 527.25 | 527.25 | 2.51% | 4,057 |
| Jul 6, 2026 | 514.95 | 515.85 | 506.05 | 514.35 | 514.35 | 0.58% | 1,141 |
| Jul 3, 2026 | 510.00 | 519.65 | 507.35 | 511.40 | 511.40 | 1.25% | 1,044 |
| Jul 2, 2026 | 493.95 | 508.00 | 491.10 | 505.10 | 505.10 | 4.34% | 5,032 |
| Jul 1, 2026 | 498.75 | 499.95 | 484.00 | 484.10 | 484.10 | -1.00% | 1,849 |
| Jun 30, 2026 | 484.00 | 498.50 | 484.00 | 489.00 | 489.00 | 0.61% | 1,060 |
| Jun 29, 2026 | 505.00 | 506.00 | 480.55 | 486.05 | 486.05 | -2.72% | 2,339 |
| Jun 25, 2026 | 505.00 | 505.00 | 495.90 | 499.65 | 499.65 | -0.52% | 254 |
| Jun 24, 2026 | 504.00 | 504.00 | 495.00 | 502.25 | 502.25 | 1.24% | 704 |
| Jun 23, 2026 | 497.95 | 504.00 | 490.00 | 496.10 | 496.10 | 0.78% | 1,609 |
| Jun 22, 2026 | 508.00 | 508.00 | 481.00 | 492.25 | 492.25 | 0.90% | 683 |
| Jun 19, 2026 | 498.00 | 498.00 | 483.80 | 487.85 | 487.85 | 0.84% | 3,178 |
| Jun 18, 2026 | 487.00 | 498.95 | 468.30 | 483.80 | 483.80 | -0.77% | 626 |
| Jun 17, 2026 | 487.05 | 501.45 | 484.00 | 487.55 | 487.55 | 0.10% | 2,248 |
| Jun 16, 2026 | 480.75 | 494.95 | 480.75 | 487.05 | 487.05 | 1.42% | 1,025 |
| Jun 15, 2026 | 498.90 | 504.00 | 473.55 | 480.25 | 480.25 | 1.64% | 1,886 |
| Jun 12, 2026 | 488.65 | 488.65 | 466.00 | 472.50 | 472.50 | -2.08% | 605 |