Icodex Publishing Solutions Limited (BOM:544483)
India · Delayed Price · Currency is INR 44.59
+2.49 (5.91%)
At close: Jun 1, 2026
BOM:544483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 42.10 | 45.00 | 41.65 | 44.59 | 44.59 | 5.91% | 16,800 |
| May 29, 2026 | 41.92 | 42.37 | 41.92 | 42.10 | 42.10 | -2.09% | 3,600 |
| May 26, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -1.15% | 6,000 |
| May 25, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 1,200 |
| May 22, 2026 | 43.20 | 45.70 | 42.59 | 43.00 | 43.00 | -4.44% | 14,400 |
| May 20, 2026 | 43.55 | 45.00 | 43.06 | 45.00 | 45.00 | 2.27% | 7,200 |
| May 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.19% | 1,200 |
| May 18, 2026 | 44.00 | 44.79 | 44.00 | 44.53 | 44.53 | -6.25% | 16,800 |
| May 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.73% | 1,200 |
| May 14, 2026 | 47.59 | 48.00 | 47.59 | 47.85 | 47.85 | 5.16% | 9,600 |
| May 13, 2026 | 47.90 | 48.50 | 45.50 | 45.50 | 45.50 | - | 4,800 |
| May 12, 2026 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -1.52% | 4,800 |
| May 11, 2026 | 47.50 | 50.90 | 46.20 | 46.20 | 46.20 | -2.94% | 24,000 |
| May 8, 2026 | 47.75 | 47.75 | 46.10 | 47.60 | 47.60 | -0.29% | 6,000 |
| May 7, 2026 | 47.75 | 47.75 | 47.00 | 47.74 | 47.74 | 5.85% | 19,200 |
| May 6, 2026 | 45.10 | 45.28 | 45.10 | 45.10 | 45.10 | 0.22% | 3,600 |
| May 5, 2026 | 47.77 | 49.05 | 45.00 | 45.00 | 45.00 | -5.80% | 9,600 |
| May 4, 2026 | 47.71 | 47.77 | 45.00 | 47.77 | 47.77 | 0.13% | 19,200 |
| Apr 30, 2026 | 45.00 | 48.00 | 45.00 | 47.71 | 47.71 | 7.92% | 13,200 |
| Apr 29, 2026 | 47.10 | 47.79 | 44.21 | 44.21 | 44.21 | 0.25% | 7,200 |
| Apr 28, 2026 | 43.76 | 44.10 | 43.76 | 44.10 | 44.10 | 1.15% | 4,800 |
| Apr 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -5.22% | 1,200 |
| Apr 24, 2026 | 45.05 | 46.00 | 45.00 | 46.00 | 46.00 | - | 7,200 |
| Apr 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5.12% | 1,200 |
| Apr 22, 2026 | 43.76 | 43.76 | 43.75 | 43.76 | 43.76 | -7.68% | 2,400 |
| Apr 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | 1,200 |
| Apr 16, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.50% | 2,400 |
| Apr 15, 2026 | 50.00 | 50.35 | 45.50 | 46.60 | 46.60 | -1.48% | 33,600 |
| Apr 13, 2026 | 53.80 | 53.80 | 47.30 | 47.30 | 47.30 | -4.69% | 8,400 |
| Apr 10, 2026 | 47.10 | 50.00 | 45.40 | 49.63 | 49.63 | 2.75% | 20,400 |
| Apr 9, 2026 | 52.50 | 52.50 | 48.30 | 48.30 | 48.30 | -2.35% | 24,000 |
| Apr 8, 2026 | 48.00 | 50.80 | 47.00 | 49.46 | 49.46 | 6.09% | 465,600 |
| Apr 7, 2026 | 45.87 | 48.00 | 44.00 | 46.62 | 46.62 | 4.16% | 37,200 |
| Apr 6, 2026 | 44.00 | 45.00 | 42.65 | 44.76 | 44.76 | 10.74% | 19,200 |
| Apr 2, 2026 | 39.80 | 43.90 | 37.99 | 40.42 | 40.42 | 7.19% | 54,000 |
| Apr 1, 2026 | 34.70 | 37.71 | 33.00 | 37.71 | 37.71 | 19.98% | 36,000 |
| Mar 30, 2026 | 30.50 | 33.00 | 29.01 | 31.43 | 31.43 | 1.62% | 86,400 |
| Mar 27, 2026 | 32.50 | 34.00 | 30.00 | 30.93 | 30.93 | -5.27% | 54,000 |
| Mar 25, 2026 | 32.00 | 35.79 | 32.00 | 32.65 | 32.65 | 2.03% | 32,400 |
| Mar 24, 2026 | 32.60 | 32.60 | 30.01 | 32.00 | 32.00 | -1.54% | 24,000 |
| Mar 23, 2026 | 33.10 | 35.00 | 32.01 | 32.50 | 32.50 | -4.55% | 27,600 |
| Mar 20, 2026 | 35.70 | 36.80 | 34.00 | 34.05 | 34.05 | -5.55% | 50,400 |
| Mar 19, 2026 | 38.40 | 38.40 | 35.50 | 36.05 | 36.05 | -1.23% | 213,600 |
| Mar 18, 2026 | 37.70 | 38.99 | 36.00 | 36.50 | 36.50 | 3.52% | 20,400 |
| Mar 17, 2026 | 36.75 | 38.50 | 34.00 | 35.26 | 35.26 | -7.43% | 27,600 |
| Mar 16, 2026 | 37.00 | 38.09 | 37.00 | 38.09 | 38.09 | -4.30% | 6,000 |
| Mar 13, 2026 | 37.90 | 39.80 | 35.75 | 39.80 | 39.80 | 4.19% | 26,400 |
| Mar 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.13% | 1,200 |
| Mar 11, 2026 | 39.00 | 40.00 | 38.10 | 38.15 | 38.15 | -5.76% | 7,200 |
| Mar 10, 2026 | 38.40 | 41.00 | 38.40 | 40.48 | 40.48 | 8.96% | 22,800 |