Icodex Publishing Solutions Limited (BOM:544483)
India · Delayed Price · Currency is INR 36.50
-0.26 (-0.71%)
At close: Oct 1, 2026
BOM:544483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 36.30 | 36.50 | 36.00 | 36.50 | 36.50 | -0.71% | 4,800 |
| Sep 30, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -1.24% | 1,200 |
| Sep 28, 2026 | 36.51 | 38.00 | 33.61 | 37.22 | 37.22 | -2.05% | 31,200 |
| Sep 25, 2026 | 37.65 | 39.00 | 37.65 | 38.00 | 38.00 | 0.93% | 3,600 |
| Sep 24, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -2.18% | 1,200 |
| Sep 18, 2026 | 39.75 | 39.80 | 36.83 | 38.49 | 38.49 | 0.63% | 7,200 |
| Sep 17, 2026 | 36.75 | 38.25 | 36.75 | 38.25 | 38.25 | 6.81% | 4,800 |
| Sep 16, 2026 | 36.82 | 36.82 | 35.55 | 35.81 | 35.81 | -3.74% | 7,200 |
| Sep 15, 2026 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | -3.98% | 2,400 |
| Sep 10, 2026 | 38.90 | 40.00 | 37.11 | 38.74 | 38.74 | 6.34% | 34,800 |
| Sep 9, 2026 | 37.97 | 37.97 | 36.05 | 36.43 | 36.43 | -1.17% | 7,200 |
| Sep 8, 2026 | 36.21 | 38.68 | 36.21 | 36.86 | 36.86 | -6.40% | 3,600 |
| Sep 7, 2026 | 36.10 | 39.38 | 36.00 | 39.38 | 39.38 | -0.25% | 10,800 |
| Sep 4, 2026 | 36.60 | 40.00 | 36.00 | 39.48 | 39.48 | 12.80% | 20,400 |
| Sep 3, 2026 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | -0.71% | 18,000 |
| Sep 2, 2026 | 39.57 | 39.57 | 34.50 | 35.25 | 35.25 | -9.13% | 39,600 |
| Sep 1, 2026 | 38.00 | 40.99 | 36.00 | 38.79 | 38.79 | 2.08% | 14,400 |
| Aug 31, 2026 | 38.05 | 38.05 | 38.00 | 38.00 | 38.00 | 0.80% | 2,400 |
| Aug 28, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.58% | 1,200 |
| Aug 27, 2026 | 36.00 | 38.60 | 36.00 | 36.05 | 36.05 | -3.09% | 6,000 |
| Aug 26, 2026 | 37.25 | 37.25 | 37.20 | 37.20 | 37.20 | 0.40% | 2,400 |
| Aug 25, 2026 | 36.75 | 37.06 | 36.75 | 37.05 | 37.05 | 0.82% | 4,800 |
| Aug 24, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.16% | 2,400 |
| Aug 21, 2026 | 35.60 | 36.70 | 35.60 | 36.69 | 36.69 | -5.17% | 10,800 |
| Aug 20, 2026 | 36.90 | 38.69 | 36.90 | 38.69 | 38.69 | 2.63% | 6,000 |
| Aug 19, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 3.83% | 2,400 |
| Aug 18, 2026 | 35.20 | 37.72 | 35.20 | 36.31 | 36.31 | -5.93% | 3,600 |
| Aug 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | 1,200 |
| Aug 14, 2026 | 41.40 | 41.40 | 38.20 | 38.20 | 38.20 | 2.72% | 2,400 |
| Aug 13, 2026 | 39.05 | 39.05 | 37.19 | 37.19 | 37.19 | -6.98% | 2,400 |
| Aug 12, 2026 | 38.00 | 41.95 | 38.00 | 39.98 | 39.98 | 2.38% | 2,400 |
| Aug 10, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.17% | 1,200 |
| Aug 6, 2026 | 36.12 | 38.60 | 33.00 | 38.60 | 38.60 | -1.96% | 10,800 |
| Aug 5, 2026 | 39.05 | 39.37 | 36.50 | 39.37 | 39.37 | 0.43% | 20,400 |
| Aug 4, 2026 | 35.90 | 39.20 | 35.90 | 39.20 | 39.20 | 0.64% | 2,400 |
| Aug 3, 2026 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | -0.13% | 3,600 |
| Jul 31, 2026 | 38.50 | 40.00 | 38.50 | 39.00 | 39.00 | -2.50% | 18,000 |
| Jul 30, 2026 | 40.41 | 40.41 | 40.00 | 40.00 | 40.00 | 8.11% | 2,400 |
| Jul 29, 2026 | 35.97 | 37.00 | 35.97 | 37.00 | 37.00 | 2.78% | 2,400 |
| Jul 28, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | -0.91% | 2,400 |
| Jul 27, 2026 | 38.00 | 38.00 | 35.10 | 36.33 | 36.33 | -4.34% | 15,600 |
| Jul 22, 2026 | 37.00 | 38.90 | 37.00 | 37.98 | 37.98 | -3.85% | 10,800 |
| Jul 21, 2026 | 38.12 | 39.50 | 38.12 | 39.50 | 39.50 | 3.11% | 2,400 |
| Jul 20, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.49% | 1,200 |
| Jul 17, 2026 | 39.50 | 39.50 | 38.50 | 38.50 | 38.50 | -2.53% | 2,400 |
| Jul 16, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.41% | 3,600 |
| Jul 15, 2026 | 38.01 | 38.95 | 38.00 | 38.95 | 38.95 | 2.50% | 4,800 |
| Jul 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,400 |
| Jul 10, 2026 | 38.00 | 38.10 | 37.65 | 38.00 | 38.00 | -4.88% | 6,000 |
| Jul 8, 2026 | 37.86 | 39.95 | 37.86 | 39.95 | 39.95 | -0.03% | 2,400 |