Icon Facilitators Limited (BOM:544426)
India · Delayed Price · Currency is INR 41.00
-0.40 (-0.97%)
At close: Feb 13, 2026
Icon Facilitators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 38.12 | 41.30 | 38.10 | 41.00 | 41.00 | -0.97% | 4,800 |
| Feb 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.12% | 1,200 |
| Feb 11, 2026 | 38.05 | 43.00 | 38.05 | 41.35 | 41.35 | -6.45% | 3,600 |
| Feb 9, 2026 | 44.20 | 44.20 | 44.00 | 44.20 | 44.20 | 3.03% | 8,400 |
| Feb 6, 2026 | 40.85 | 42.90 | 40.35 | 42.90 | 42.90 | 5.02% | 3,600 |
| Feb 5, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.12% | 1,200 |
| Feb 4, 2026 | 40.09 | 41.00 | 40.09 | 40.90 | 40.90 | 2.05% | 7,200 |
| Feb 3, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - | 2,400 |
| Feb 2, 2026 | 40.25 | 40.25 | 40.08 | 40.08 | 40.08 | -0.42% | 7,200 |
| Feb 1, 2026 | 43.25 | 43.25 | 40.25 | 40.25 | 40.25 | -6.94% | 2,400 |
| Jan 30, 2026 | 44.94 | 44.94 | 43.00 | 43.25 | 43.25 | -3.76% | 4,800 |
| Jan 29, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - | 2,400 |
| Jan 28, 2026 | 44.95 | 44.95 | 44.94 | 44.94 | 44.94 | -0.11% | 2,400 |
| Jan 27, 2026 | 45.00 | 45.00 | 44.99 | 44.99 | 44.99 | 2.06% | 4,800 |
| Jan 23, 2026 | 45.90 | 45.90 | 43.51 | 44.08 | 44.08 | -11.84% | 9,600 |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.29% | 2,400 |
| Jan 13, 2026 | 47.49 | 52.79 | 47.49 | 52.79 | 52.79 | 11.14% | 12,000 |
| Jan 12, 2026 | 45.00 | 47.50 | 45.00 | 47.50 | 47.50 | -7.59% | 4,800 |
| Jan 9, 2026 | 52.30 | 52.30 | 44.00 | 51.40 | 51.40 | 1.08% | 33,600 |
| Jan 8, 2026 | 50.95 | 50.95 | 50.70 | 50.85 | 50.85 | 5.94% | 3,600 |
| Jan 7, 2026 | 45.05 | 48.00 | 45.05 | 48.00 | 48.00 | -4.57% | 2,400 |
| Jan 6, 2026 | 48.00 | 50.45 | 48.00 | 50.30 | 50.30 | -0.44% | 30,000 |
| Jan 5, 2026 | 50.00 | 50.52 | 50.00 | 50.52 | 50.52 | 1.04% | 4,800 |
| Jan 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,000 |
| Dec 29, 2025 | 49.95 | 50.00 | 49.95 | 50.00 | 50.00 | 4.17% | 4,800 |
| Dec 26, 2025 | 47.50 | 51.40 | 46.25 | 48.00 | 48.00 | -7.16% | 4,800 |
| Dec 22, 2025 | 52.55 | 53.95 | 44.50 | 51.70 | 51.70 | 3.50% | 15,600 |
| Dec 19, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.60% | 1,200 |
| Dec 16, 2025 | 50.00 | 50.25 | 49.50 | 50.25 | 50.25 | -4.56% | 16,800 |
| Dec 15, 2025 | 53.90 | 53.90 | 52.65 | 52.65 | 52.65 | 8.58% | 2,400 |
| Dec 12, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.02% | 1,200 |
| Dec 11, 2025 | 48.40 | 48.50 | 48.40 | 48.50 | 48.50 | 1.04% | 2,400 |
| Dec 10, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | 3.67% | 2,400 |
| Dec 9, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -13.30% | 2,400 |
| Dec 5, 2025 | 49.75 | 53.40 | 49.70 | 53.40 | 53.40 | 7.34% | 3,600 |
| Dec 4, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.50% | 1,200 |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.10% | 1,200 |
| Dec 2, 2025 | 50.00 | 50.30 | 49.00 | 50.05 | 50.05 | -6.97% | 6,000 |
| Dec 1, 2025 | 50.70 | 57.50 | 50.70 | 53.80 | 53.80 | -8.50% | 6,000 |
| Nov 27, 2025 | 63.00 | 63.00 | 54.00 | 58.80 | 58.80 | 2.08% | 6,000 |
| Nov 24, 2025 | 57.70 | 60.00 | 53.25 | 57.60 | 57.60 | 4.80% | 18,000 |
| Nov 21, 2025 | 50.00 | 56.00 | 50.00 | 54.96 | 54.96 | 15.71% | 10,800 |
| Nov 19, 2025 | 46.85 | 47.50 | 46.85 | 47.50 | 47.50 | -1.35% | 4,800 |
| Nov 18, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - | 1,200 |
| Nov 17, 2025 | 48.25 | 50.00 | 47.50 | 48.15 | 48.15 | -4.18% | 13,200 |
| Nov 12, 2025 | 50.00 | 50.60 | 49.60 | 50.25 | 50.25 | -1.47% | 8,400 |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.19% | 3,600 |
| Nov 10, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 1,200 |
| Nov 6, 2025 | 56.92 | 59.40 | 54.44 | 55.55 | 55.55 | -2.88% | 6,000 |
| Oct 31, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.51% | 1,200 |