International Conveyors Limited (BOM:509709)
India · Delayed Price · Currency is INR 88.82
+0.70 (0.79%)
At close: Jul 29, 2025
International Conveyors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 78.04 | 90.30 | 78.04 | 89.47 | 89.47 | 1.59% | 75,883 |
| Jun 17, 2025 | 87.85 | 89.37 | 87.10 | 88.07 | 88.07 | 0.18% | 42,675 |
| Jun 16, 2025 | 87.79 | 88.69 | 84.75 | 87.91 | 87.91 | 2.88% | 30,199 |
| Jun 13, 2025 | 84.99 | 87.00 | 83.16 | 85.45 | 85.45 | -0.70% | 42,010 |
| Jun 12, 2025 | 87.20 | 88.06 | 84.50 | 86.05 | 86.05 | 2.34% | 32,218 |
| Jun 11, 2025 | 85.10 | 85.88 | 83.55 | 84.08 | 84.08 | -0.86% | 13,356 |
| Jun 10, 2025 | 85.19 | 86.99 | 84.00 | 84.81 | 84.81 | 0.25% | 16,685 |
| Jun 9, 2025 | 80.11 | 85.35 | 80.11 | 84.60 | 84.60 | 5.37% | 53,615 |
| Jun 6, 2025 | 81.49 | 81.49 | 80.05 | 80.29 | 80.29 | -0.27% | 20,460 |
| Jun 5, 2025 | 82.62 | 83.88 | 80.48 | 80.51 | 80.51 | -1.01% | 8,321 |
| Jun 4, 2025 | 82.85 | 82.85 | 81.00 | 81.33 | 81.33 | -1.25% | 11,083 |
| Jun 3, 2025 | 84.99 | 84.99 | 82.06 | 82.36 | 82.36 | -0.29% | 16,258 |
| Jun 2, 2025 | 85.95 | 85.95 | 81.12 | 82.60 | 82.60 | -0.01% | 18,322 |
| May 30, 2025 | 84.96 | 84.96 | 82.37 | 82.61 | 82.61 | -1.47% | 19,515 |
| May 29, 2025 | 84.05 | 85.00 | 82.80 | 83.84 | 83.84 | -0.14% | 24,502 |
| May 28, 2025 | 87.39 | 87.39 | 83.80 | 83.96 | 83.96 | -0.89% | 7,930 |
| May 27, 2025 | 82.96 | 87.29 | 82.60 | 84.71 | 84.71 | 1.80% | 33,942 |
| May 26, 2025 | 84.99 | 85.95 | 82.90 | 83.21 | 83.21 | -0.19% | 16,231 |
| May 23, 2025 | 83.00 | 84.40 | 82.73 | 83.37 | 83.37 | 1.57% | 11,714 |