The Indian Card Clothing Company Limited (BOM:509692)
India · Delayed Price · Currency is INR 186.50
+0.85 (0.46%)
At close: Oct 6, 2026
BOM:509692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 188.00 | 188.00 | 186.50 | 186.50 | 186.50 | 0.46% | 3 |
| Oct 5, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 2.01% | 150 |
| Sep 30, 2026 | 182.10 | 182.10 | 182.00 | 182.00 | 182.00 | -1.30% | 21 |
| Sep 29, 2026 | 187.00 | 187.00 | 183.60 | 184.40 | 184.40 | -3.43% | 536 |
| Sep 28, 2026 | 198.00 | 206.90 | 187.30 | 190.95 | 190.95 | -5.31% | 2,997 |
| Sep 25, 2026 | 207.05 | 207.05 | 200.00 | 201.65 | 201.65 | -6.14% | 382 |
| Sep 24, 2026 | 209.10 | 215.00 | 209.10 | 214.85 | 214.85 | 0.61% | 15 |
| Sep 23, 2026 | 209.00 | 213.55 | 209.00 | 213.55 | 213.55 | 1.69% | 50 |
| Sep 18, 2026 | 206.50 | 210.00 | 206.50 | 210.00 | 210.00 | - | 4 |
| Sep 16, 2026 | 210.00 | 210.00 | 205.10 | 210.00 | 210.00 | 1.03% | 52 |
| Sep 15, 2026 | 208.65 | 213.00 | 206.45 | 207.85 | 207.85 | -0.38% | 134 |
| Sep 11, 2026 | 209.00 | 209.00 | 208.50 | 208.65 | 208.65 | -1.11% | 19 |
| Sep 10, 2026 | 209.00 | 211.00 | 208.00 | 211.00 | 211.00 | 0.26% | 121 |
| Sep 7, 2026 | 218.00 | 218.00 | 210.45 | 210.45 | 210.45 | -3.64% | 11 |
| Sep 4, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 5.33% | 50 |
| Aug 31, 2026 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | -3.45% | 19 |
| Aug 28, 2026 | 208.00 | 229.00 | 206.20 | 214.75 | 214.75 | 3.20% | 244 |
| Aug 27, 2026 | 208.10 | 208.10 | 208.00 | 208.10 | 208.10 | 0.95% | 167 |
| Aug 24, 2026 | 217.00 | 217.00 | 206.00 | 206.15 | 206.15 | -5.00% | 149 |
| Aug 21, 2026 | 213.95 | 217.00 | 208.10 | 217.00 | 217.00 | 1.43% | 65 |
| Aug 20, 2026 | 212.00 | 221.45 | 210.00 | 213.95 | 213.95 | 0.92% | 218 |
| Aug 19, 2026 | 222.00 | 222.50 | 212.00 | 212.00 | 212.00 | -3.06% | 258 |
| Aug 18, 2026 | 216.00 | 218.70 | 212.40 | 218.70 | 218.70 | 1.25% | 137 |
| Aug 17, 2026 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | -3.96% | 489 |
| Aug 14, 2026 | 221.10 | 224.90 | 210.00 | 224.90 | 224.90 | 2.23% | 155 |
| Aug 13, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3.77% | 4 |
| Aug 12, 2026 | 211.25 | 212.35 | 210.00 | 212.00 | 212.00 | 0.55% | 246 |
| Aug 11, 2026 | 219.00 | 219.00 | 210.00 | 210.85 | 210.85 | -3.72% | 2,287 |
| Aug 10, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.82% | 100 |
| Aug 7, 2026 | 220.70 | 220.80 | 220.70 | 220.80 | 220.80 | -0.09% | 14 |
| Aug 6, 2026 | 220.30 | 221.00 | 216.55 | 221.00 | 221.00 | -0.90% | 218 |
| Aug 5, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | 4 |
| Aug 4, 2026 | 222.50 | 222.50 | 222.00 | 222.00 | 222.00 | 0.91% | 116 |
| Jul 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | 1 |
| Jul 29, 2026 | 226.00 | 226.00 | 220.70 | 226.00 | 226.00 | 0.44% | 250 |
| Jul 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -3.89% | 1 |
| Jul 27, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - | 5 |
| Jul 24, 2026 | 229.00 | 234.95 | 229.00 | 234.10 | 234.10 | 9.32% | 151 |
| Jul 22, 2026 | 222.25 | 222.25 | 214.15 | 214.15 | 214.15 | -3.12% | 517 |
| Jul 20, 2026 | 221.00 | 222.25 | 217.55 | 221.05 | 221.05 | -0.70% | 58 |
| Jul 17, 2026 | 225.00 | 230.00 | 222.35 | 222.60 | 222.60 | 0.11% | 285 |
| 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 |