Icon Facilitators Limited (BOM:544426)
India · Delayed Price · Currency is INR 63.26
+3.01 (5.00%)
At close: May 7, 2026
Icon Facilitators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 52.90 | 55.90 | 52.90 | 54.60 | 54.60 | 4.50% | 15,600 |
| Mar 23, 2026 | 52.60 | 52.60 | 52.25 | 52.25 | 52.25 | -2.43% | 9,600 |
| Mar 20, 2026 | 53.35 | 55.00 | 53.35 | 53.55 | 53.55 | 0.37% | 6,000 |
| Mar 19, 2026 | 53.50 | 53.50 | 53.35 | 53.35 | 53.35 | 0.57% | 4,800 |
| Mar 18, 2026 | 50.00 | 53.05 | 50.00 | 53.05 | 53.05 | -6.22% | 3,600 |
| Mar 17, 2026 | 58.00 | 58.50 | 56.00 | 56.57 | 56.57 | -2.97% | 22,800 |
| Mar 16, 2026 | 58.50 | 58.50 | 55.50 | 58.30 | 58.30 | -0.34% | 12,000 |
| Mar 13, 2026 | 57.35 | 58.50 | 57.00 | 58.50 | 58.50 | 2.01% | 7,200 |
| Mar 12, 2026 | 58.90 | 58.90 | 57.00 | 57.35 | 57.35 | 0.46% | 7,200 |
| Mar 11, 2026 | 56.10 | 59.10 | 56.02 | 57.09 | 57.09 | -1.52% | 13,200 |
| Mar 10, 2026 | 61.80 | 61.80 | 55.05 | 57.97 | 57.97 | -0.74% | 27,600 |
| 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 |