The Indian Card Clothing Company Limited (BOM:509692)
India · Delayed Price · Currency is INR 222.35
+5.70 (2.63%)
At close: Jul 16, 2026
BOM:509692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 220.00 | 222.35 | 220.00 | 222.35 | 222.35 | 2.63% | 102 |
| Jul 15, 2026 | 225.00 | 229.15 | 216.25 | 216.65 | 216.65 | -4.58% | 277 |
| Jul 14, 2026 | 236.00 | 252.00 | 223.45 | 227.05 | 227.05 | -3.79% | 1,590 |
| Jul 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.19% | 11 |
| Jul 10, 2026 | 238.20 | 240.00 | 235.00 | 235.55 | 235.55 | -1.11% | 110 |
| Jul 9, 2026 | 245.10 | 249.95 | 236.80 | 238.20 | 238.20 | -1.47% | 899 |
| Jul 8, 2026 | 224.50 | 256.00 | 218.00 | 241.75 | 241.75 | 7.23% | 2,378 |
| Jul 6, 2026 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | -1.01% | 45 |
| Jun 29, 2026 | 215.00 | 228.00 | 214.20 | 227.75 | 227.75 | 4.23% | 751 |
| Jun 25, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.14% | 1 |
| Jun 24, 2026 | 215.05 | 228.45 | 215.05 | 218.80 | 218.80 | 1.77% | 83 |
| Jun 23, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -3.15% | 9 |
| Jun 22, 2026 | 239.00 | 239.00 | 222.00 | 222.00 | 222.00 | 2.61% | 116 |
| Jun 19, 2026 | 215.30 | 239.95 | 215.30 | 216.35 | 216.35 | -3.84% | 125 |
| Jun 18, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4.12% | 4 |
| Jun 17, 2026 | 215.00 | 221.50 | 215.00 | 216.10 | 216.10 | -3.33% | 60 |
| Jun 16, 2026 | 224.00 | 228.95 | 223.55 | 223.55 | 223.55 | -0.20% | 5 |
| Jun 15, 2026 | 239.95 | 240.95 | 220.05 | 224.00 | 224.00 | 1.22% | 52 |
| 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 |