International Conveyors Limited (BOM:509709)
India · Delayed Price · Currency is INR 77.39
+0.41 (0.53%)
At close: Aug 21, 2026
International Conveyors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.98 | 79.07 | 76.00 | 77.39 | 77.39 | 0.53% | 12,554 |
| Aug 20, 2026 | 76.00 | 77.47 | 76.00 | 76.98 | 76.98 | 1.42% | 2,036 |
| Aug 19, 2026 | 76.17 | 77.46 | 75.80 | 75.90 | 75.90 | -0.84% | 3,436 |
| Aug 18, 2026 | 80.64 | 80.64 | 76.00 | 76.54 | 76.54 | -3.15% | 6,451 |
| Aug 17, 2026 | 81.23 | 82.50 | 78.00 | 79.03 | 79.03 | 3.37% | 35,076 |
| Aug 14, 2026 | 73.50 | 80.00 | 72.33 | 76.45 | 76.45 | 4.06% | 42,168 |
| Aug 13, 2026 | 74.09 | 74.38 | 73.00 | 73.47 | 73.47 | -0.53% | 4,459 |
| Aug 12, 2026 | 74.22 | 75.00 | 72.50 | 73.86 | 73.86 | -0.34% | 3,744 |
| Aug 11, 2026 | 74.70 | 74.70 | 73.61 | 74.11 | 74.11 | -0.84% | 3,221 |
| Aug 10, 2026 | 75.60 | 76.82 | 74.00 | 74.74 | 74.74 | 0.05% | 8,978 |
| Aug 7, 2026 | 75.45 | 75.84 | 74.70 | 74.70 | 74.70 | -0.92% | 2,429 |
| Aug 6, 2026 | 76.16 | 76.16 | 74.44 | 75.39 | 75.39 | -0.82% | 3,541 |
| Aug 5, 2026 | 76.40 | 76.40 | 74.59 | 76.01 | 76.01 | 1.17% | 4,362 |
| Aug 4, 2026 | 75.90 | 75.90 | 74.14 | 75.13 | 75.13 | 1.40% | 744 |
| Aug 3, 2026 | 74.62 | 75.44 | 73.61 | 74.09 | 74.09 | -0.26% | 3,738 |
| Jul 31, 2026 | 73.89 | 76.50 | 73.89 | 74.28 | 74.28 | 0.53% | 5,091 |
| Jul 30, 2026 | 76.60 | 76.60 | 72.69 | 73.89 | 73.89 | -1.14% | 2,610 |
| Jul 29, 2026 | 89.00 | 89.00 | 73.75 | 74.74 | 74.74 | -0.12% | 2,006 |
| Jul 28, 2026 | 75.20 | 75.72 | 74.15 | 74.83 | 74.83 | 0.01% | 3,418 |
| Jul 27, 2026 | 77.90 | 77.90 | 74.80 | 74.82 | 74.82 | -0.45% | 3,180 |
| Jul 24, 2026 | 73.85 | 75.90 | 73.75 | 75.16 | 75.16 | 1.82% | 3,501 |
| Jul 23, 2026 | 78.01 | 78.01 | 73.09 | 73.82 | 73.82 | -3.99% | 6,143 |
| Jul 22, 2026 | 79.00 | 79.00 | 76.50 | 76.89 | 76.89 | 0.38% | 1,000 |
| Jul 21, 2026 | 78.42 | 78.42 | 76.50 | 76.60 | 76.60 | -2.67% | 2,593 |
| Jul 20, 2026 | 78.60 | 78.92 | 78.00 | 78.70 | 78.70 | 1.29% | 669 |
| Jul 17, 2026 | 79.95 | 79.95 | 76.69 | 77.70 | 77.70 | 0.54% | 2,246 |
| Jul 16, 2026 | 79.00 | 79.11 | 76.60 | 77.28 | 77.28 | -2.45% | 11,544 |
| Jul 15, 2026 | 80.49 | 80.49 | 79.15 | 79.22 | 79.22 | -1.30% | 3,081 |
| Jul 14, 2026 | 78.80 | 81.08 | 78.80 | 80.26 | 80.26 | 0.33% | 1,253 |
| Jul 13, 2026 | 81.25 | 81.56 | 79.60 | 80.00 | 80.00 | -0.39% | 5,175 |
| Jul 10, 2026 | 81.85 | 81.85 | 79.14 | 80.31 | 80.31 | 0.19% | 9,233 |
| Jul 9, 2026 | 77.20 | 80.80 | 77.20 | 80.16 | 80.16 | 2.18% | 3,908 |
| Jul 8, 2026 | 79.42 | 80.14 | 78.40 | 78.45 | 78.45 | -1.38% | 3,936 |
| Jul 7, 2026 | 80.99 | 81.00 | 79.00 | 79.55 | 79.55 | -0.86% | 5,961 |
| Jul 6, 2026 | 79.95 | 80.70 | 78.74 | 80.24 | 80.24 | 1.29% | 5,067 |
| Jul 3, 2026 | 80.99 | 81.06 | 78.51 | 79.22 | 79.22 | 0.28% | 8,326 |
| Jul 2, 2026 | 79.59 | 79.74 | 78.13 | 79.00 | 79.00 | 0.15% | 3,298 |
| Jul 1, 2026 | 79.98 | 80.78 | 78.44 | 78.88 | 78.88 | -1.02% | 4,714 |
| Jun 30, 2026 | 79.15 | 81.52 | 79.15 | 79.69 | 79.69 | -0.96% | 2,608 |
| Jun 29, 2026 | 78.51 | 82.31 | 78.51 | 80.46 | 80.46 | -1.87% | 4,983 |
| Jun 25, 2026 | 84.00 | 84.00 | 81.53 | 81.99 | 81.99 | -2.05% | 1,671 |
| Jun 24, 2026 | 82.81 | 84.38 | 81.39 | 83.71 | 83.71 | 1.34% | 4,819 |
| Jun 23, 2026 | 84.34 | 84.66 | 82.00 | 82.60 | 82.60 | -1.68% | 1,775 |
| Jun 22, 2026 | 83.50 | 85.57 | 82.65 | 84.01 | 84.01 | 1.22% | 8,208 |
| Jun 19, 2026 | 82.24 | 83.95 | 81.29 | 83.00 | 83.00 | 0.64% | 9,482 |
| Jun 18, 2026 | 81.50 | 84.21 | 81.50 | 82.47 | 82.47 | 1.09% | 13,207 |
| Jun 17, 2026 | 82.15 | 82.30 | 81.00 | 81.58 | 81.58 | -1.06% | 2,609 |
| Jun 16, 2026 | 82.10 | 83.54 | 81.00 | 82.45 | 82.45 | 2.44% | 6,912 |
| Jun 15, 2026 | 80.30 | 82.14 | 80.00 | 80.49 | 80.49 | 2.78% | 4,197 |
| Jun 12, 2026 | 79.17 | 79.50 | 77.43 | 78.31 | 78.31 | 0.44% | 4,060 |