ICDS Limited (BOM:511194)
India · Delayed Price · Currency is INR 47.79
-0.14 (-0.29%)
At close: Oct 6, 2026
BOM:511194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 49.80 | 49.80 | 47.79 | 47.79 | 47.79 | -0.29% | 107 |
| Oct 5, 2026 | 47.93 | 47.93 | 46.50 | 47.93 | 47.93 | 0.48% | 112 |
| Oct 1, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.00% | 101 |
| Sep 30, 2026 | 51.52 | 51.52 | 50.21 | 50.21 | 50.21 | -5.00% | 101 |
| Sep 29, 2026 | 55.58 | 55.58 | 52.85 | 52.85 | 52.85 | -4.91% | 93 |
| Sep 28, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -4.99% | 37 |
| Sep 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 20 |
| Sep 24, 2026 | 58.81 | 58.81 | 58.50 | 58.50 | 58.50 | -0.61% | 171 |
| Sep 23, 2026 | 64.99 | 64.99 | 58.81 | 58.86 | 58.86 | -4.91% | 720 |
| Sep 22, 2026 | 61.00 | 61.90 | 59.00 | 61.90 | 61.90 | 4.99% | 1,858 |
| Sep 21, 2026 | 55.61 | 61.39 | 55.60 | 58.96 | 58.96 | 0.75% | 1,613 |
| Sep 18, 2026 | 61.60 | 61.60 | 58.52 | 58.52 | 58.52 | -5.00% | 743 |
| Sep 17, 2026 | 61.69 | 61.69 | 61.50 | 61.60 | 61.60 | -0.15% | 166 |
| Sep 15, 2026 | 58.01 | 63.50 | 58.01 | 61.69 | 61.69 | 1.11% | 598 |
| Sep 11, 2026 | 63.21 | 63.21 | 61.01 | 61.01 | 61.01 | -3.48% | 37 |
| Sep 10, 2026 | 65.13 | 68.36 | 63.01 | 63.21 | 63.21 | -2.92% | 2,038 |
| Sep 9, 2026 | 61.72 | 65.13 | 61.50 | 65.11 | 65.11 | 4.97% | 2,580 |
| Sep 8, 2026 | 70.00 | 70.00 | 59.77 | 62.03 | 62.03 | -6.47% | 2,460 |
| Sep 7, 2026 | 75.80 | 77.07 | 63.07 | 66.32 | 66.32 | -5.35% | 15,557 |
| Sep 4, 2026 | 70.00 | 70.07 | 69.62 | 70.07 | 70.07 | 10.00% | 2,051 |
| Sep 3, 2026 | 62.50 | 63.70 | 62.50 | 63.70 | 63.70 | 10.00% | 2,572 |
| Sep 2, 2026 | 53.96 | 57.91 | 50.02 | 57.91 | 57.91 | 20.00% | 6,424 |
| Sep 1, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 19.99% | 1,723 |
| Aug 31, 2026 | 43.00 | 43.00 | 40.22 | 40.22 | 40.22 | -9.62% | 215 |
| Aug 28, 2026 | 45.90 | 45.90 | 44.50 | 44.50 | 44.50 | 14.10% | 22 |
| Aug 25, 2026 | 35.55 | 39.00 | 35.55 | 39.00 | 39.00 | -8.24% | 115 |
| Aug 21, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.21% | 77 |
| Aug 20, 2026 | 42.00 | 42.00 | 41.99 | 41.99 | 41.99 | 1.30% | 543 |
| Aug 18, 2026 | 39.00 | 41.45 | 39.00 | 41.45 | 41.45 | 4.15% | 439 |
| Aug 17, 2026 | 40.25 | 40.25 | 39.80 | 39.80 | 39.80 | -1.12% | 33 |
| Aug 14, 2026 | 41.00 | 41.00 | 40.25 | 40.25 | 40.25 | - | 63 |
| Aug 13, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.90% | 613 |
| Aug 12, 2026 | 40.58 | 40.58 | 39.50 | 39.50 | 39.50 | -2.66% | 90 |
| Aug 10, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.98% | 1 |
| Aug 7, 2026 | 42.50 | 43.00 | 41.00 | 41.40 | 41.40 | -2.50% | 500 |
| Aug 6, 2026 | 46.50 | 46.50 | 42.30 | 42.46 | 42.46 | -2.77% | 474 |
| Aug 5, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 2.01% | 25 |
| Aug 4, 2026 | 42.38 | 42.99 | 42.38 | 42.81 | 42.81 | 3.56% | 577 |
| Aug 3, 2026 | 36.50 | 41.40 | 36.50 | 41.34 | 41.34 | 2.07% | 437 |
| Jul 31, 2026 | 42.90 | 42.90 | 40.50 | 40.50 | 40.50 | 3.85% | 15 |
| Jul 30, 2026 | 39.00 | 39.06 | 39.00 | 39.00 | 39.00 | -9.30% | 51 |
| Jul 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 100 |
| Jul 28, 2026 | 41.00 | 42.90 | 41.00 | 42.90 | 42.90 | 10.00% | 8 |
| Jul 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 15 |
| Jul 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.46% | 27 |
| Jul 22, 2026 | 39.27 | 40.60 | 38.82 | 38.82 | 38.82 | -6.59% | 126 |
| Jul 21, 2026 | 39.15 | 41.56 | 39.15 | 41.56 | 41.56 | 6.16% | 124 |
| Jul 20, 2026 | 42.00 | 42.00 | 39.15 | 39.15 | 39.15 | -0.10% | 33 |
| Jul 17, 2026 | 41.60 | 41.92 | 39.19 | 39.19 | 39.19 | -3.43% | 188 |
| Jul 16, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.45% | 1 |