The Indian Card Clothing Company Limited (BOM:509692)
India · Delayed Price · Currency is INR 213.20
-1.80 (-0.84%)
At close: Jun 11, 2026
BOM:509692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 239.85 | 239.85 | 214.15 | 221.30 | 221.30 | 3.80% | 46 |
| Jun 11, 2026 | 212.85 | 228.00 | 207.00 | 213.20 | 213.20 | -0.84% | 857 |
| Jun 10, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 5 |
| Jun 9, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -3.07% | 207 |
| Jun 8, 2026 | 213.15 | 228.40 | 203.70 | 221.80 | 221.80 | 5.02% | 838 |
| Jun 5, 2026 | 209.90 | 217.85 | 203.25 | 211.20 | 211.20 | 0.62% | 300 |
| Jun 4, 2026 | 217.90 | 218.90 | 208.30 | 209.90 | 209.90 | -1.13% | 173 |
| Jun 3, 2026 | 215.00 | 216.30 | 208.65 | 212.30 | 212.30 | -2.84% | 395 |
| Jun 2, 2026 | 210.00 | 220.00 | 210.00 | 218.50 | 218.50 | -3.43% | 48 |
| Jun 1, 2026 | 216.80 | 230.05 | 214.65 | 226.25 | 226.25 | -2.50% | 322 |
| May 29, 2026 | 225.50 | 234.00 | 225.50 | 232.05 | 232.05 | 2.81% | 96 |
| May 27, 2026 | 230.00 | 233.95 | 224.00 | 225.70 | 225.70 | -2.27% | 638 |
| May 26, 2026 | 220.00 | 231.80 | 219.55 | 230.95 | 230.95 | 2.42% | 350 |
| May 25, 2026 | 213.00 | 227.00 | 213.00 | 225.50 | 225.50 | 9.23% | 357 |
| May 22, 2026 | 205.60 | 216.00 | 204.15 | 206.45 | 206.45 | 0.22% | 71 |
| May 21, 2026 | 211.95 | 211.95 | 204.00 | 206.00 | 206.00 | 1.40% | 30 |
| May 20, 2026 | 201.40 | 203.55 | 201.40 | 203.15 | 203.15 | -0.90% | 585 |
| May 19, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -2.24% | 3 |
| May 15, 2026 | 211.80 | 215.00 | 205.70 | 209.70 | 209.70 | -2.47% | 150 |
| May 14, 2026 | 207.00 | 215.00 | 207.00 | 215.00 | 215.00 | 3.86% | 683 |
| May 13, 2026 | 203.00 | 207.00 | 197.25 | 207.00 | 207.00 | 1.47% | 359 |
| May 12, 2026 | 202.00 | 204.55 | 196.00 | 204.00 | 204.00 | -0.49% | 111 |
| May 11, 2026 | 205.25 | 205.95 | 204.50 | 205.00 | 205.00 | -1.30% | 11 |
| May 8, 2026 | 209.00 | 209.00 | 207.70 | 207.70 | 207.70 | -1.98% | 231 |
| May 7, 2026 | 205.00 | 211.90 | 205.00 | 211.90 | 211.90 | 2.47% | 2 |
| May 6, 2026 | 220.95 | 220.95 | 206.80 | 206.80 | 206.80 | 0.76% | 130 |
| May 5, 2026 | 205.25 | 211.95 | 205.25 | 205.25 | 205.25 | -4.53% | 94 |
| May 4, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.14% | 10 |
| Apr 30, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 4.54% | 1 |
| Apr 29, 2026 | 211.50 | 212.00 | 203.30 | 205.95 | 205.95 | -2.83% | 966 |
| Apr 28, 2026 | 211.90 | 220.80 | 211.90 | 211.95 | 211.95 | 0.02% | 131 |
| Apr 27, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 3.37% | 1 |
| Apr 24, 2026 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | -4.21% | 20 |
| Apr 23, 2026 | 213.55 | 218.00 | 206.80 | 214.00 | 214.00 | -2.28% | 159 |
| Apr 22, 2026 | 211.00 | 219.00 | 209.30 | 219.00 | 219.00 | 5.16% | 549 |
| 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 |