International Combustion (India) Limited (BOM:505737)
India · Delayed Price · Currency is INR 551.55
+1.25 (0.23%)
At close: May 8, 2026
BOM:505737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 557.95 | 558.75 | 535.65 | 551.55 | 551.55 | 0.23% | 1,614 |
| May 7, 2026 | 533.00 | 557.45 | 528.00 | 550.30 | 550.30 | 1.98% | 1,941 |
| May 6, 2026 | 517.95 | 549.00 | 510.00 | 539.60 | 539.60 | 5.81% | 3,113 |
| May 5, 2026 | 517.90 | 517.90 | 505.00 | 509.95 | 509.95 | 0.26% | 495 |
| May 4, 2026 | 516.90 | 516.90 | 501.05 | 508.65 | 508.65 | 0.79% | 633 |
| Apr 30, 2026 | 517.80 | 517.80 | 498.00 | 504.65 | 504.65 | 0.09% | 471 |
| Apr 29, 2026 | 520.75 | 520.75 | 503.15 | 504.20 | 504.20 | -1.68% | 2,024 |
| Apr 28, 2026 | 521.95 | 521.95 | 507.00 | 512.80 | 512.80 | 0.42% | 774 |
| Apr 27, 2026 | 523.95 | 523.95 | 510.00 | 510.65 | 510.65 | -0.69% | 1,609 |
| Apr 24, 2026 | 510.40 | 525.00 | 500.50 | 514.20 | 514.20 | 0.75% | 650 |
| Apr 23, 2026 | 511.50 | 547.50 | 502.50 | 510.35 | 510.35 | -2.80% | 1,787 |
| Apr 22, 2026 | 544.70 | 544.70 | 520.00 | 525.05 | 525.05 | -0.98% | 515 |
| Apr 21, 2026 | 548.85 | 548.85 | 515.10 | 530.25 | 530.25 | 3.06% | 2,929 |
| Apr 20, 2026 | 557.95 | 557.95 | 510.30 | 514.50 | 514.50 | -5.50% | 3,025 |
| Apr 17, 2026 | 557.55 | 557.55 | 535.05 | 544.45 | 544.45 | -0.85% | 3,184 |
| Apr 16, 2026 | 531.35 | 559.80 | 510.25 | 549.10 | 549.10 | 5.41% | 3,998 |
| Apr 15, 2026 | 526.50 | 536.50 | 513.10 | 520.90 | 520.90 | 2.63% | 1,819 |
| Apr 13, 2026 | 470.15 | 538.80 | 470.00 | 507.55 | 507.55 | 7.95% | 5,090 |
| Apr 10, 2026 | 462.15 | 486.95 | 462.15 | 470.15 | 470.15 | -0.76% | 2,813 |
| Apr 9, 2026 | 463.10 | 483.95 | 459.95 | 473.75 | 473.75 | 2.30% | 1,269 |
| Apr 8, 2026 | 441.95 | 475.00 | 441.95 | 463.10 | 463.10 | 8.01% | 3,036 |
| Apr 7, 2026 | 429.80 | 434.90 | 420.25 | 428.75 | 428.75 | 1.60% | 1,364 |
| Apr 6, 2026 | 415.50 | 428.50 | 415.50 | 422.00 | 422.00 | 2.41% | 767 |
| Apr 2, 2026 | 390.05 | 418.00 | 390.05 | 412.05 | 412.05 | 2.95% | 1,480 |
| Apr 1, 2026 | 388.00 | 408.80 | 387.00 | 400.25 | 400.25 | 7.15% | 2,421 |
| Mar 30, 2026 | 346.00 | 389.90 | 346.00 | 373.55 | 373.55 | 2.15% | 9,056 |
| Mar 27, 2026 | 394.20 | 397.00 | 356.00 | 365.70 | 365.70 | -7.23% | 13,478 |
| Mar 25, 2026 | 405.95 | 415.50 | 391.20 | 394.20 | 394.20 | 0.99% | 5,107 |
| Mar 24, 2026 | 391.30 | 405.00 | 385.40 | 390.35 | 390.35 | 2.87% | 2,236 |
| Mar 23, 2026 | 395.05 | 411.00 | 376.00 | 379.45 | 379.45 | -6.84% | 3,772 |
| Mar 20, 2026 | 413.95 | 427.00 | 405.00 | 407.30 | 407.30 | 1.75% | 3,560 |
| Mar 19, 2026 | 407.95 | 407.95 | 399.00 | 400.30 | 400.30 | -0.51% | 3,896 |
| Mar 18, 2026 | 403.05 | 419.00 | 398.50 | 402.35 | 402.35 | 0.69% | 6,219 |
| Mar 17, 2026 | 400.00 | 410.00 | 398.05 | 399.60 | 399.60 | 1.73% | 3,172 |
| Mar 16, 2026 | 393.85 | 410.00 | 391.50 | 392.80 | 392.80 | -1.17% | 1,265 |
| Mar 13, 2026 | 400.10 | 421.95 | 395.00 | 397.45 | 397.45 | -1.89% | 4,518 |
| Mar 12, 2026 | 411.00 | 429.95 | 400.00 | 405.10 | 405.10 | -3.44% | 7,121 |
| Mar 11, 2026 | 418.95 | 465.00 | 415.00 | 419.55 | 419.55 | 2.27% | 922 |
| Mar 10, 2026 | 403.90 | 424.95 | 401.00 | 410.25 | 410.25 | 1.57% | 6,085 |
| Mar 9, 2026 | 402.00 | 420.00 | 402.00 | 403.90 | 403.90 | -5.82% | 2,675 |
| Mar 6, 2026 | 422.95 | 430.00 | 416.00 | 428.85 | 428.85 | 4.30% | 1,595 |
| Mar 5, 2026 | 420.00 | 425.00 | 404.00 | 411.15 | 411.15 | -1.92% | 8,856 |
| Mar 4, 2026 | 425.10 | 425.10 | 415.00 | 419.20 | 419.20 | 0.59% | 1,043 |
| Mar 2, 2026 | 430.00 | 430.00 | 408.60 | 416.75 | 416.75 | -2.84% | 1,900 |
| Feb 27, 2026 | 440.00 | 442.80 | 426.00 | 428.95 | 428.95 | 0.50% | 1,637 |
| Feb 26, 2026 | 441.20 | 453.90 | 426.00 | 426.80 | 426.80 | -3.85% | 4,789 |
| Feb 25, 2026 | 440.50 | 452.00 | 440.00 | 443.90 | 443.90 | 0.69% | 922 |
| Feb 24, 2026 | 440.50 | 446.00 | 425.00 | 440.85 | 440.85 | -1.04% | 1,390 |
| Feb 23, 2026 | 440.00 | 459.95 | 435.10 | 445.50 | 445.50 | -1.02% | 4,080 |
| Feb 20, 2026 | 452.50 | 456.00 | 435.00 | 450.10 | 450.10 | -0.12% | 1,174 |