Icodex Publishing Solutions Limited (BOM:544483)
India · Delayed Price · Currency is INR 47.40
+0.10 (0.21%)
At close: Apr 17, 2026
BOM:544483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 35.80 | 38.70 | 35.80 | 37.15 | 37.15 | -5.71% | 24,000 |
| Mar 6, 2026 | 39.30 | 39.40 | 39.30 | 39.40 | 39.40 | 2.34% | 4,800 |
| Mar 5, 2026 | 37.51 | 38.50 | 37.51 | 38.50 | 38.50 | 1.29% | 3,600 |
| Mar 4, 2026 | 39.80 | 39.80 | 37.10 | 38.01 | 38.01 | -6.01% | 7,200 |
| Mar 2, 2026 | 37.55 | 40.44 | 37.55 | 40.44 | 40.44 | 2.82% | 12,000 |
| Feb 27, 2026 | 40.00 | 40.00 | 39.15 | 39.33 | 39.33 | -2.04% | 9,600 |
| Feb 26, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -3.04% | 1,200 |
| Feb 25, 2026 | 47.50 | 47.50 | 40.25 | 41.41 | 41.41 | 1.00% | 7,200 |
| Feb 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.89% | 1,200 |
| Feb 23, 2026 | 40.50 | 43.10 | 40.50 | 41.37 | 41.37 | -3.75% | 8,400 |
| Feb 20, 2026 | 40.52 | 43.00 | 40.50 | 42.98 | 42.98 | 6.12% | 13,200 |
| Feb 19, 2026 | 41.37 | 41.37 | 40.50 | 40.50 | 40.50 | -3.82% | 8,400 |
| Feb 17, 2026 | 42.99 | 42.99 | 42.11 | 42.11 | 42.11 | -2.05% | 3,600 |
| Feb 16, 2026 | 43.00 | 43.00 | 41.90 | 42.99 | 42.99 | -2.85% | 7,200 |
| Feb 13, 2026 | 42.05 | 44.25 | 42.05 | 44.25 | 44.25 | 0.57% | 4,800 |
| Feb 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.58% | 1,200 |
| Feb 11, 2026 | 41.90 | 42.63 | 41.90 | 42.48 | 42.48 | 1.77% | 3,600 |
| Feb 10, 2026 | 42.50 | 42.50 | 41.56 | 41.74 | 41.74 | -1.79% | 12,000 |
| Feb 9, 2026 | 42.80 | 43.10 | 41.00 | 42.50 | 42.50 | -0.82% | 16,800 |
| Feb 6, 2026 | 44.00 | 44.00 | 41.75 | 42.85 | 42.85 | 3.88% | 6,000 |
| Feb 5, 2026 | 41.10 | 41.25 | 41.00 | 41.25 | 41.25 | -1.79% | 6,000 |
| Feb 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 2,400 |
| Feb 3, 2026 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 2.09% | 9,600 |
| Feb 2, 2026 | 40.40 | 42.40 | 40.40 | 42.12 | 42.12 | 4.26% | 6,000 |
| Feb 1, 2026 | 41.20 | 43.30 | 40.16 | 40.40 | 40.40 | -4.20% | 18,000 |