Icon Facilitators Limited (BOM:544426)
India · Delayed Price · Currency is INR 75.00
-0.06 (-0.08%)
At close: Aug 21, 2026
Icon Facilitators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.98 | 77.98 | 75.00 | 75.00 | 75.00 | -0.08% | 3,600 |
| Aug 19, 2026 | 74.01 | 79.00 | 70.00 | 75.06 | 75.06 | -6.10% | 20,400 |
| Aug 18, 2026 | 71.06 | 79.94 | 71.06 | 79.94 | 79.94 | 3.82% | 3,600 |
| Aug 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.19% | 6,000 |
| Aug 14, 2026 | 82.75 | 82.75 | 75.00 | 77.93 | 77.93 | -1.35% | 7,200 |
| Aug 11, 2026 | 84.40 | 84.40 | 77.00 | 79.00 | 79.00 | 2.33% | 4,800 |
| Aug 10, 2026 | 80.80 | 85.00 | 75.00 | 77.20 | 77.20 | -2.75% | 21,600 |
| Aug 7, 2026 | 72.39 | 82.80 | 72.39 | 79.38 | 79.38 | 12.92% | 25,200 |
| Aug 6, 2026 | 70.40 | 70.40 | 70.30 | 70.30 | 70.30 | -6.19% | 4,800 |
| Aug 5, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.28% | 1,200 |
| Jul 31, 2026 | 69.50 | 75.15 | 69.50 | 75.15 | 75.15 | 2.73% | 9,600 |
| Jul 30, 2026 | 79.20 | 79.20 | 73.15 | 73.15 | 73.15 | -4.99% | 7,200 |
| Jul 29, 2026 | 71.11 | 76.99 | 71.08 | 76.99 | 76.99 | 2.90% | 14,400 |
| Jul 28, 2026 | 76.00 | 76.00 | 73.35 | 74.82 | 74.82 | -3.10% | 6,000 |
| Jul 27, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 2.17% | 1,200 |
| Jul 24, 2026 | 74.85 | 77.99 | 73.35 | 75.57 | 75.57 | 0.36% | 14,400 |
| Jul 23, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.76% | 1,200 |
| Jul 22, 2026 | 70.21 | 74.97 | 70.21 | 74.00 | 74.00 | 0.14% | 8,400 |
| Jul 21, 2026 | 69.70 | 73.90 | 69.70 | 73.90 | 73.90 | 1.34% | 4,800 |
| Jul 20, 2026 | 72.90 | 72.95 | 72.90 | 72.92 | 72.92 | 3.58% | 3,600 |
| Jul 17, 2026 | 70.20 | 70.40 | 70.00 | 70.40 | 70.40 | 2.03% | 3,600 |
| Jul 16, 2026 | 68.01 | 69.00 | 68.00 | 69.00 | 69.00 | 2.83% | 3,600 |
| Jul 15, 2026 | 70.00 | 70.00 | 66.50 | 67.10 | 67.10 | -4.14% | 14,400 |
| Jul 13, 2026 | 68.45 | 70.00 | 68.45 | 70.00 | 70.00 | -2.79% | 7,200 |
| Jul 10, 2026 | 74.50 | 75.00 | 72.01 | 72.01 | 72.01 | -3.34% | 8,400 |
| Jul 9, 2026 | 74.97 | 74.97 | 74.50 | 74.50 | 74.50 | -1.31% | 2,400 |
| Jul 8, 2026 | 72.67 | 76.00 | 72.67 | 75.49 | 75.49 | -1.15% | 8,400 |
| Jul 7, 2026 | 79.83 | 79.96 | 75.01 | 76.37 | 76.37 | -3.27% | 12,000 |
| Jul 6, 2026 | 77.26 | 78.95 | 75.05 | 78.95 | 78.95 | -0.05% | 56,400 |
| Jul 3, 2026 | 76.40 | 79.85 | 74.74 | 78.99 | 78.99 | 3.39% | 15,600 |
| Jul 2, 2026 | 77.25 | 79.80 | 76.40 | 76.40 | 76.40 | 0.53% | 19,200 |
| Jul 1, 2026 | 77.30 | 80.65 | 76.00 | 76.00 | 76.00 | -1.81% | 4,800 |
| Jun 30, 2026 | 77.38 | 79.85 | 77.38 | 77.40 | 77.40 | -4.97% | 13,200 |
| Jun 29, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - | 1,200 |
| Jun 25, 2026 | 79.29 | 81.45 | 78.25 | 81.45 | 81.45 | 1.44% | 14,400 |
| Jun 24, 2026 | 77.35 | 80.90 | 77.35 | 80.29 | 80.29 | -0.61% | 13,200 |
| Jun 23, 2026 | 78.75 | 81.95 | 78.00 | 80.78 | 80.78 | 1.97% | 16,800 |
| Jun 22, 2026 | 80.00 | 80.90 | 78.25 | 79.22 | 79.22 | -2.39% | 14,400 |
| Jun 19, 2026 | 79.10 | 81.45 | 78.00 | 81.16 | 81.16 | 1.46% | 18,000 |
| Jun 18, 2026 | 81.32 | 81.32 | 79.00 | 79.99 | 79.99 | 3.28% | 92,400 |
| 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 |