The Indian Card Clothing Company Limited (BOM:509692)
India · Delayed Price · Currency is INR 234.60
-5.95 (-2.47%)
At close: Feb 12, 2026
BOM:509692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | -1.85% | 23 |
| Feb 12, 2026 | 231.00 | 235.00 | 231.00 | 234.60 | 234.60 | -2.47% | 394 |
| Feb 11, 2026 | 250.20 | 250.20 | 237.05 | 240.55 | 240.55 | 0.33% | 4 |
| Feb 10, 2026 | 240.00 | 245.00 | 236.95 | 239.75 | 239.75 | 0.27% | 264 |
| Feb 9, 2026 | 239.90 | 239.90 | 233.15 | 239.10 | 239.10 | 3.28% | 210 |
| Feb 6, 2026 | 233.15 | 236.20 | 223.35 | 231.50 | 231.50 | -1.20% | 128 |
| Feb 5, 2026 | 236.00 | 238.35 | 233.00 | 234.30 | 234.30 | 0.99% | 500 |
| Feb 4, 2026 | 232.05 | 232.05 | 232.00 | 232.00 | 232.00 | -0.39% | 23 |
| Feb 3, 2026 | 227.00 | 240.95 | 221.00 | 232.90 | 232.90 | 2.55% | 1,446 |
| Feb 2, 2026 | 226.00 | 227.10 | 220.10 | 227.10 | 227.10 | 3.09% | 13 |
| Feb 1, 2026 | 221.90 | 226.05 | 220.00 | 220.30 | 220.30 | -0.32% | 504 |
| Jan 30, 2026 | 225.00 | 228.95 | 221.00 | 221.00 | 221.00 | -2.73% | 572 |
| Jan 28, 2026 | 227.45 | 228.45 | 221.90 | 227.20 | 227.20 | 3.79% | 1,992 |
| Jan 27, 2026 | 221.80 | 226.70 | 215.95 | 218.90 | 218.90 | -1.31% | 2,768 |
| Jan 23, 2026 | 235.00 | 235.00 | 221.00 | 221.80 | 221.80 | -2.74% | 28 |
| Jan 21, 2026 | 222.00 | 228.45 | 222.00 | 228.05 | 228.05 | 1.88% | 51 |
| Jan 20, 2026 | 230.00 | 230.25 | 222.00 | 223.85 | 223.85 | -3.35% | 1,943 |
| Jan 19, 2026 | 235.00 | 236.20 | 230.00 | 231.60 | 231.60 | -1.72% | 172 |
| Jan 14, 2026 | 240.00 | 268.90 | 235.55 | 235.65 | 235.65 | 2.37% | 782 |
| Jan 13, 2026 | 230.30 | 230.30 | 230.15 | 230.20 | 230.20 | -1.62% | 111 |
| Jan 12, 2026 | 233.95 | 234.05 | 230.00 | 234.00 | 234.00 | 0.82% | 158 |
| Jan 9, 2026 | 236.50 | 237.50 | 232.05 | 232.10 | 232.10 | -3.29% | 334 |
| Jan 8, 2026 | 241.50 | 241.50 | 240.00 | 240.00 | 240.00 | -3.03% | 30 |
| Jan 7, 2026 | 250.00 | 260.70 | 246.55 | 247.50 | 247.50 | 3.88% | 2,580 |
| Jan 6, 2026 | 241.00 | 243.05 | 238.25 | 238.25 | 238.25 | -0.98% | 282 |
| Jan 5, 2026 | 238.00 | 243.00 | 237.00 | 240.60 | 240.60 | -1.39% | 21 |
| Jan 2, 2026 | 240.00 | 244.00 | 239.00 | 244.00 | 244.00 | -0.18% | 72 |
| Dec 31, 2025 | 245.00 | 245.00 | 244.45 | 244.45 | 244.45 | 0.60% | 2 |
| Dec 30, 2025 | 239.00 | 244.10 | 238.50 | 243.00 | 243.00 | 1.84% | 12 |
| Dec 29, 2025 | 238.25 | 239.00 | 238.25 | 238.60 | 238.60 | 0.55% | 69 |
| Dec 26, 2025 | 240.65 | 240.70 | 237.00 | 237.30 | 237.30 | -3.14% | 431 |
| Dec 24, 2025 | 246.35 | 247.00 | 239.70 | 245.00 | 245.00 | -2.43% | 839 |
| Dec 23, 2025 | 251.10 | 251.10 | 241.05 | 251.10 | 251.10 | 1.66% | 11 |
| Dec 22, 2025 | 238.10 | 247.00 | 237.90 | 247.00 | 247.00 | 3.78% | 3,116 |
| Dec 19, 2025 | 241.70 | 241.70 | 238.00 | 238.00 | 238.00 | 0.08% | 51 |
| Dec 18, 2025 | 240.00 | 244.00 | 236.70 | 237.80 | 237.80 | -2.14% | 99 |
| Dec 17, 2025 | 246.00 | 246.00 | 241.30 | 243.00 | 243.00 | -1.22% | 29 |
| Dec 16, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | 3 |
| Dec 15, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.46% | 156 |
| Dec 12, 2025 | 237.00 | 248.70 | 237.00 | 240.50 | 240.50 | 0.40% | 126 |
| Dec 11, 2025 | 239.90 | 241.00 | 238.20 | 239.55 | 239.55 | -0.19% | 118 |
| Dec 10, 2025 | 247.00 | 247.05 | 240.00 | 240.00 | 240.00 | -0.70% | 92 |
| Dec 9, 2025 | 245.00 | 245.00 | 239.65 | 241.70 | 241.70 | 0.39% | 83 |
| Dec 8, 2025 | 245.00 | 245.05 | 240.75 | 240.75 | 240.75 | 0.21% | 35 |
| Dec 5, 2025 | 246.50 | 246.50 | 240.25 | 240.25 | 240.25 | -2.54% | 103 |
| Dec 4, 2025 | 243.00 | 246.50 | 242.00 | 246.50 | 246.50 | 1.65% | 87 |
| Dec 3, 2025 | 247.15 | 247.15 | 242.00 | 242.50 | 242.50 | -1.18% | 241 |
| Dec 2, 2025 | 266.15 | 266.15 | 245.00 | 245.40 | 245.40 | -1.47% | 76 |
| Dec 1, 2025 | 249.05 | 249.05 | 249.00 | 249.05 | 249.05 | -0.40% | 10 |
| Nov 28, 2025 | 255.00 | 255.00 | 250.05 | 250.05 | 250.05 | -0.52% | 65 |