International Conveyors Limited (BOM:509709)
India · Delayed Price · Currency is INR 87.82
+0.87 (1.00%)
At close: Aug 26, 2025
International Conveyors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 88.21 | 88.31 | 87.00 | 87.57 | 87.57 | 0.30% | 13,672 |
| Aug 28, 2025 | 91.65 | 91.65 | 86.56 | 87.31 | 87.31 | -0.58% | 4,397 |
| Aug 26, 2025 | 86.24 | 88.95 | 85.71 | 87.82 | 87.82 | 1.00% | 15,677 |
| Aug 25, 2025 | 89.40 | 89.54 | 86.00 | 86.95 | 86.95 | -2.52% | 29,054 |
| Aug 22, 2025 | 89.54 | 91.03 | 88.90 | 89.20 | 89.20 | -0.99% | 18,060 |
| Aug 21, 2025 | 94.20 | 94.20 | 88.96 | 90.09 | 90.09 | -0.67% | 20,734 |
| Aug 20, 2025 | 92.00 | 92.00 | 90.10 | 90.70 | 90.70 | -0.25% | 9,091 |
| Aug 19, 2025 | 89.95 | 91.35 | 87.55 | 90.93 | 90.93 | 1.60% | 33,005 |
| Aug 18, 2025 | 96.75 | 96.75 | 88.60 | 89.50 | 89.50 | 1.14% | 18,536 |
| Aug 14, 2025 | 85.50 | 90.00 | 85.27 | 88.49 | 88.49 | 4.18% | 25,559 |
| Aug 13, 2025 | 85.46 | 86.50 | 84.47 | 84.94 | 84.94 | 0.21% | 6,046 |
| Aug 12, 2025 | 85.00 | 85.85 | 83.85 | 84.76 | 84.76 | 0.50% | 6,099 |
| Aug 11, 2025 | 85.00 | 85.78 | 84.11 | 84.34 | 84.34 | -1.07% | 9,354 |
| Aug 8, 2025 | 88.43 | 88.43 | 84.87 | 85.25 | 85.25 | -0.13% | 16,593 |
| Aug 7, 2025 | 85.00 | 86.17 | 83.60 | 85.36 | 85.36 | -0.86% | 14,064 |
| Aug 6, 2025 | 93.69 | 93.69 | 85.00 | 86.10 | 86.10 | -2.58% | 18,242 |
| Aug 5, 2025 | 88.15 | 89.43 | 87.40 | 88.38 | 88.38 | 1.90% | 17,200 |
| Aug 4, 2025 | 86.20 | 90.06 | 86.10 | 86.73 | 86.73 | -0.41% | 15,388 |
| Aug 1, 2025 | 88.05 | 90.10 | 86.54 | 87.09 | 87.09 | -2.74% | 27,605 |
| Jul 31, 2025 | 88.00 | 90.82 | 87.01 | 89.54 | 89.54 | 0.95% | 37,883 |
| Jul 30, 2025 | 89.50 | 90.01 | 88.16 | 88.70 | 88.70 | -0.14% | 8,858 |
| Jul 29, 2025 | 89.88 | 89.88 | 87.35 | 88.82 | 88.82 | 0.79% | 15,215 |
| Jul 28, 2025 | 90.21 | 91.79 | 88.00 | 88.12 | 88.12 | -2.66% | 14,461 |
| Jul 25, 2025 | 98.00 | 98.00 | 90.04 | 90.53 | 90.53 | -3.48% | 24,371 |
| Jul 24, 2025 | 93.51 | 94.51 | 92.40 | 93.79 | 93.79 | -0.07% | 12,335 |
| Jul 23, 2025 | 94.70 | 96.00 | 92.97 | 93.86 | 93.86 | -0.97% | 9,251 |
| Jul 22, 2025 | 96.00 | 98.22 | 94.09 | 94.78 | 94.78 | -1.37% | 17,055 |
| Jul 21, 2025 | 96.81 | 96.97 | 95.14 | 96.10 | 96.10 | -0.62% | 28,457 |
| Jul 18, 2025 | 97.97 | 99.90 | 95.94 | 96.70 | 96.70 | -0.29% | 27,379 |
| Jul 17, 2025 | 96.01 | 99.71 | 96.01 | 96.98 | 96.98 | -0.84% | 75,876 |
| Jul 16, 2025 | 101.98 | 101.98 | 97.10 | 97.80 | 97.80 | -2.31% | 85,887 |
| Jul 15, 2025 | 98.31 | 100.87 | 96.02 | 100.11 | 100.11 | 2.85% | 84,731 |
| Jul 14, 2025 | 92.71 | 98.40 | 89.43 | 97.34 | 97.34 | 7.58% | 97,067 |
| Jul 11, 2025 | 91.40 | 91.92 | 89.96 | 90.48 | 90.48 | -1.78% | 26,551 |
| Jul 10, 2025 | 93.95 | 93.95 | 91.37 | 92.12 | 92.12 | -0.07% | 21,550 |
| Jul 9, 2025 | 91.52 | 92.85 | 91.10 | 92.18 | 92.18 | 0.89% | 13,581 |
| Jul 8, 2025 | 92.97 | 93.18 | 90.95 | 91.37 | 91.37 | -1.69% | 19,108 |
| Jul 7, 2025 | 95.99 | 96.00 | 92.59 | 92.94 | 92.94 | -1.26% | 19,615 |
| Jul 4, 2025 | 96.00 | 96.00 | 93.70 | 94.13 | 94.13 | -0.47% | 15,759 |
| Jul 3, 2025 | 97.00 | 97.00 | 93.86 | 94.57 | 94.57 | -0.93% | 36,821 |
| Jul 2, 2025 | 97.52 | 97.65 | 94.63 | 95.46 | 95.46 | -1.67% | 49,003 |
| Jul 1, 2025 | 97.80 | 98.80 | 96.15 | 97.08 | 97.08 | 1.89% | 56,845 |
| Jun 30, 2025 | 95.76 | 97.60 | 94.23 | 95.28 | 95.28 | 1.28% | 45,894 |
| Jun 27, 2025 | 93.62 | 95.13 | 93.19 | 94.08 | 94.08 | 0.49% | 42,804 |
| Jun 26, 2025 | 93.49 | 95.81 | 93.00 | 93.62 | 93.62 | 0.35% | 30,211 |
| Jun 25, 2025 | 95.50 | 95.89 | 92.90 | 93.29 | 93.29 | 0.99% | 37,241 |
| Jun 24, 2025 | 91.02 | 96.59 | 91.02 | 92.38 | 92.38 | 0.17% | 112,232 |
| Jun 23, 2025 | 91.34 | 92.53 | 89.00 | 92.22 | 92.22 | 0.74% | 55,714 |
| Jun 20, 2025 | 90.90 | 92.90 | 88.34 | 91.54 | 91.54 | 1.86% | 82,270 |
| Jun 19, 2025 | 90.99 | 94.49 | 88.24 | 89.87 | 89.87 | 0.45% | 114,623 |