The Indian Card Clothing Company Limited (BOM:509692)
India · Delayed Price · Currency is INR 217.00
+3.05 (1.43%)
At close: Aug 21, 2026
BOM:509692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |