Icon Facilitators Limited (BOM:544426)
India · Delayed Price · Currency is INR 77.45
+3.68 (4.99%)
At close: Jun 17, 2026
Icon Facilitators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 73.77 | 77.45 | 73.00 | 77.45 | 77.45 | 4.99% | 69,600 |
| Jun 16, 2026 | 73.40 | 75.88 | 69.51 | 73.77 | 73.77 | 1.00% | 74,400 |
| Jun 15, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 4.99% | 16,800 |
| Jun 12, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 5.00% | 9,600 |
| Jun 11, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 4.99% | 3,600 |
| Jun 10, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 4.99% | 3,600 |
| Jun 9, 2026 | 57.25 | 60.11 | 54.75 | 60.11 | 60.11 | 5.00% | 15,600 |
| Jun 8, 2026 | 55.06 | 57.81 | 55.06 | 57.25 | 57.25 | 3.98% | 16,800 |
| Jun 5, 2026 | 55.00 | 55.11 | 55.00 | 55.06 | 55.06 | 4.90% | 2,400 |
| Jun 3, 2026 | 52.00 | 52.49 | 52.00 | 52.49 | 52.49 | - | 2,400 |
| Jun 1, 2026 | 54.99 | 55.00 | 52.49 | 52.49 | 52.49 | -5.00% | 3,600 |
| May 29, 2026 | 58.98 | 58.98 | 55.25 | 55.25 | 55.25 | -3.49% | 3,600 |
| May 27, 2026 | 57.00 | 57.49 | 57.00 | 57.25 | 57.25 | 4.26% | 6,000 |
| May 26, 2026 | 53.90 | 54.91 | 53.90 | 54.91 | 54.91 | 4.99% | 7,200 |
| May 25, 2026 | 52.40 | 52.40 | 52.30 | 52.30 | 52.30 | 4.79% | 3,600 |
| May 22, 2026 | 54.45 | 54.45 | 49.39 | 49.91 | 49.91 | -3.98% | 8,400 |
| May 19, 2026 | 51.25 | 52.00 | 51.20 | 51.98 | 51.98 | -3.54% | 10,800 |
| May 18, 2026 | 53.89 | 54.20 | 53.89 | 53.89 | 53.89 | -4.99% | 8,400 |
| May 15, 2026 | 57.00 | 57.00 | 56.72 | 56.72 | 56.72 | -4.99% | 36,000 |
| May 14, 2026 | 59.80 | 59.80 | 59.56 | 59.70 | 59.70 | -4.77% | 16,800 |
| May 13, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -4.99% | 3,600 |
| May 12, 2026 | 69.45 | 69.45 | 65.98 | 65.98 | 65.98 | -5.00% | 7,200 |
| May 11, 2026 | 63.50 | 69.45 | 63.50 | 69.45 | 69.45 | 4.56% | 3,600 |
| May 8, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 5.00% | 9,600 |
| May 7, 2026 | 62.90 | 63.26 | 62.90 | 63.26 | 63.26 | 5.00% | 15,600 |
| May 6, 2026 | 60.35 | 60.55 | 59.85 | 60.25 | 60.25 | -4.37% | 9,600 |
| May 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.64% | 2,400 |
| May 4, 2026 | 65.51 | 65.51 | 65.36 | 65.38 | 65.38 | -4.97% | 6,000 |
| Apr 30, 2026 | 68.00 | 68.80 | 67.00 | 68.80 | 68.80 | 4.24% | 6,000 |
| Apr 29, 2026 | 69.37 | 69.40 | 66.00 | 66.00 | 66.00 | -1.03% | 19,200 |
| Apr 28, 2026 | 67.87 | 67.87 | 65.27 | 66.69 | 66.69 | -1.74% | 25,200 |
| Apr 27, 2026 | 65.05 | 69.94 | 65.05 | 67.87 | 67.87 | -1.49% | 31,200 |
| Apr 24, 2026 | 69.74 | 69.77 | 68.10 | 68.90 | 68.90 | -1.20% | 6,000 |
| Apr 23, 2026 | 67.10 | 69.98 | 67.10 | 69.74 | 69.74 | 8.93% | 36,000 |
| Apr 22, 2026 | 70.00 | 72.00 | 64.02 | 64.02 | 64.02 | -3.00% | 24,000 |
| Apr 21, 2026 | 68.37 | 68.37 | 66.00 | 66.00 | 66.00 | 0.76% | 14,400 |
| Apr 20, 2026 | 69.50 | 69.50 | 65.10 | 65.50 | 65.50 | -4.24% | 40,800 |
| Apr 17, 2026 | 73.50 | 75.50 | 66.50 | 68.40 | 68.40 | -2.56% | 82,800 |
| Apr 16, 2026 | 57.90 | 70.20 | 57.90 | 70.20 | 70.20 | 20.00% | 84,000 |
| Apr 15, 2026 | 59.00 | 61.90 | 56.20 | 58.50 | 58.50 | -1.91% | 4,800 |
| Apr 13, 2026 | 58.40 | 61.90 | 55.00 | 59.64 | 59.64 | 2.12% | 27,600 |
| Apr 10, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.67% | 1,200 |
| Apr 9, 2026 | 60.02 | 60.02 | 58.00 | 60.00 | 60.00 | -0.03% | 14,400 |
| Apr 8, 2026 | 54.00 | 60.75 | 54.00 | 60.02 | 60.02 | 13.46% | 22,800 |
| Apr 7, 2026 | 51.95 | 52.90 | 51.00 | 52.90 | 52.90 | 2.22% | 4,800 |
| Apr 6, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.29% | 1,200 |
| Apr 1, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | 2.89% | 3,600 |
| Mar 30, 2026 | 51.95 | 52.50 | 48.25 | 50.15 | 50.15 | -3.80% | 19,200 |
| Mar 27, 2026 | 54.50 | 56.00 | 50.00 | 52.13 | 52.13 | -10.12% | 18,000 |
| Mar 25, 2026 | 54.60 | 58.00 | 54.10 | 58.00 | 58.00 | 6.23% | 8,400 |