The Indian Card Clothing Company Limited (BOM:509692)
India · Delayed Price · Currency is INR 208.25
-7.75 (-3.59%)
At close: Apr 20, 2026
BOM:509692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 216.00 | 218.00 | 207.50 | 208.25 | 208.25 | -3.59% | 26 |
| Apr 17, 2026 | 214.00 | 216.00 | 205.25 | 216.00 | 216.00 | 0.72% | 457 |
| Apr 16, 2026 | 208.00 | 220.00 | 206.65 | 214.45 | 214.45 | 5.64% | 1,189 |
| Apr 15, 2026 | 201.60 | 204.50 | 196.00 | 203.00 | 203.00 | 0.69% | 457 |
| Apr 13, 2026 | 199.50 | 202.50 | 197.95 | 201.60 | 201.60 | 0.57% | 905 |
| Apr 10, 2026 | 194.50 | 206.00 | 191.20 | 200.45 | 200.45 | 0.88% | 680 |
| Apr 9, 2026 | 194.80 | 198.70 | 194.50 | 198.70 | 198.70 | 2.53% | 96 |
| Apr 8, 2026 | 180.95 | 193.80 | 180.95 | 193.80 | 193.80 | 8.94% | 361 |
| Apr 7, 2026 | 167.55 | 180.20 | 166.00 | 177.90 | 177.90 | 4.37% | 90 |
| Apr 6, 2026 | 171.00 | 173.95 | 168.10 | 170.45 | 170.45 | 2.40% | 1,896 |
| Apr 2, 2026 | 173.40 | 173.40 | 166.30 | 166.45 | 166.45 | -0.66% | 1,717 |
| Apr 1, 2026 | 170.95 | 170.95 | 159.25 | 167.55 | 167.55 | 7.37% | 3,595 |
| Mar 30, 2026 | 160.00 | 160.65 | 154.00 | 156.05 | 156.05 | -3.64% | 3,437 |
| Mar 27, 2026 | 170.00 | 170.95 | 161.25 | 161.95 | 161.95 | -5.84% | 5,272 |
| Mar 25, 2026 | 171.00 | 175.00 | 170.00 | 172.00 | 172.00 | 1.18% | 354 |
| Mar 24, 2026 | 163.00 | 175.95 | 163.00 | 170.00 | 170.00 | -2.72% | 408 |
| Mar 23, 2026 | 180.05 | 182.00 | 174.25 | 174.75 | 174.75 | -5.90% | 1,376 |
| Mar 20, 2026 | 187.00 | 190.50 | 182.20 | 185.70 | 185.70 | -2.24% | 119 |
| Mar 19, 2026 | 186.50 | 195.00 | 185.00 | 189.95 | 189.95 | 0.53% | 395 |
| Mar 18, 2026 | 188.95 | 193.35 | 185.10 | 188.95 | 188.95 | 1.04% | 1,700 |
| Mar 17, 2026 | 185.10 | 191.00 | 183.90 | 187.00 | 187.00 | 0.51% | 542 |
| Mar 16, 2026 | 189.00 | 189.00 | 183.95 | 186.05 | 186.05 | -3.70% | 3,714 |
| Mar 13, 2026 | 190.00 | 195.15 | 189.05 | 193.20 | 193.20 | -0.44% | 37 |
| Mar 12, 2026 | 196.00 | 208.00 | 194.00 | 194.05 | 194.05 | 0.03% | 564 |
| Mar 11, 2026 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.51% | 2,455 |
| Mar 10, 2026 | 194.00 | 199.00 | 192.20 | 195.00 | 195.00 | -0.51% | 1,897 |
| Mar 9, 2026 | 197.25 | 197.85 | 193.95 | 196.00 | 196.00 | -4.02% | 184 |
| Mar 6, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 1.59% | 30 |
| Mar 5, 2026 | 199.15 | 208.95 | 198.50 | 201.00 | 201.00 | 1.77% | 2,904 |
| Mar 4, 2026 | 200.00 | 200.00 | 194.00 | 197.50 | 197.50 | -1.62% | 311 |
| Mar 2, 2026 | 207.55 | 207.55 | 200.00 | 200.75 | 200.75 | -3.25% | 123 |
| Feb 27, 2026 | 210.00 | 213.70 | 207.00 | 207.50 | 207.50 | -2.99% | 192 |
| Feb 26, 2026 | 212.00 | 213.90 | 210.00 | 213.90 | 213.90 | 1.86% | 60 |
| Feb 25, 2026 | 213.50 | 216.50 | 209.10 | 210.00 | 210.00 | -0.97% | 316 |
| Feb 24, 2026 | 214.00 | 214.00 | 212.05 | 212.05 | 212.05 | -1.83% | 28 |
| Feb 23, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 281 |
| Feb 20, 2026 | 222.45 | 226.00 | 220.00 | 220.00 | 220.00 | -0.88% | 322 |
| Feb 19, 2026 | 220.00 | 225.00 | 220.00 | 221.95 | 221.95 | -1.86% | 89 |
| Feb 17, 2026 | 225.55 | 226.15 | 225.40 | 226.15 | 226.15 | -0.13% | 110 |
| Feb 16, 2026 | 227.00 | 227.00 | 224.05 | 226.45 | 226.45 | -1.65% | 750 |
| 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 |