Icon Facilitators Limited (BOM:544426)
India · Delayed Price · Currency is INR 58.40
-0.38 (-0.65%)
At close: Mar 9, 2026
Icon Facilitators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.15 | 59.60 | 57.20 | 58.40 | 58.40 | -0.65% | 15,600 |
| Mar 6, 2026 | 57.25 | 59.30 | 57.25 | 58.78 | 58.78 | 0.48% | 7,200 |
| Mar 5, 2026 | 56.00 | 59.90 | 56.00 | 58.50 | 58.50 | 3.72% | 22,800 |
| Mar 4, 2026 | 55.00 | 56.75 | 55.00 | 56.40 | 56.40 | 2.08% | 4,800 |
| Mar 2, 2026 | 56.00 | 56.00 | 54.05 | 55.25 | 55.25 | -2.56% | 13,200 |
| Feb 27, 2026 | 55.90 | 57.95 | 55.90 | 56.70 | 56.70 | 2.33% | 18,000 |
| Feb 26, 2026 | 53.10 | 57.00 | 53.10 | 55.41 | 55.41 | 0.38% | 12,000 |
| Feb 25, 2026 | 55.25 | 56.24 | 55.20 | 55.20 | 55.20 | -0.34% | 20,400 |
| Feb 24, 2026 | 57.70 | 57.80 | 55.10 | 55.39 | 55.39 | -2.76% | 28,800 |
| Feb 23, 2026 | 55.00 | 58.95 | 54.50 | 56.96 | 56.96 | 4.00% | 63,600 |
| Feb 20, 2026 | 54.00 | 56.40 | 54.00 | 54.77 | 54.77 | 0.53% | 20,400 |
| Feb 19, 2026 | 54.01 | 55.00 | 52.60 | 54.48 | 54.48 | 3.67% | 37,200 |
| Feb 18, 2026 | 49.50 | 54.90 | 49.10 | 52.55 | 52.55 | 7.11% | 38,400 |
| Feb 17, 2026 | 42.20 | 49.20 | 42.15 | 49.06 | 49.06 | 19.66% | 27,600 |
| 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 |