ICDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	41.02	43.00	41.00	41.12	41.12	0.24%	863
Apr 2, 2026	43.35	44.68	41.00	41.02	41.02	-4.91%	174
Apr 1, 2026	42.50	43.14	40.00	43.14	43.14	4.99%	595
Mar 30, 2026	41.00	41.98	40.60	41.09	41.09	2.73%	2,235
Mar 27, 2026	41.30	41.30	40.00	40.00	40.00	-3.15%	1,951
Mar 25, 2026	42.14	44.99	41.05	41.30	41.30	-4.22%	2,417
Mar 24, 2026	44.00	44.01	42.00	43.12	43.12	2.86%	584
Mar 23, 2026	46.10	46.10	41.80	41.92	41.92	-4.71%	1,419
Mar 20, 2026	44.89	44.89	43.99	43.99	43.99	-2.00%	1,068
Mar 19, 2026	45.00	47.25	44.89	44.89	44.89	-4.99%	1,163
Mar 18, 2026	50.20	50.20	46.51	47.25	47.25	0.23%	4,501
Mar 17, 2026	47.40	50.89	46.61	47.14	47.14	-6.25%	17,600
Mar 16, 2026	59.88	59.88	49.56	50.28	50.28	-7.64%	158,784
Mar 13, 2026	50.00	54.44	48.00	54.44	54.44	19.99%	115,700
Mar 12, 2026	45.37	45.37	40.00	45.37	45.37	19.99%	9,231
Mar 11, 2026	40.00	40.00	37.10	37.81	37.81	-0.13%	8,235
Mar 10, 2026	38.36	40.00	37.72	37.86	37.86	0.69%	1,108
Mar 9, 2026	38.15	38.17	36.40	37.60	37.60	-1.98%	500
Mar 6, 2026	39.90	39.90	38.11	38.36	38.36	-3.96%	1,534
Mar 5, 2026	38.73	39.99	38.23	39.94	39.94	3.12%	6,298
Mar 4, 2026	40.60	40.60	38.03	38.73	38.73	-4.61%	3,791
Mar 2, 2026	40.88	41.80	38.01	40.60	40.60	-1.22%	2,629
Feb 27, 2026	42.49	42.49	41.00	41.10	41.10	-0.89%	551
Feb 26, 2026	43.48	43.48	41.00	41.47	41.47	-0.65%	1,278
Feb 25, 2026	43.29	46.39	41.11	41.74	41.74	-3.58%	843
Feb 24, 2026	42.11	44.70	42.10	43.29	43.29	1.26%	369
Feb 23, 2026	47.50	47.50	42.12	42.75	42.75	-2.84%	701
Feb 20, 2026	47.50	47.50	44.00	44.00	44.00	-3.93%	819
Feb 19, 2026	44.21	47.37	44.05	45.80	45.80	-0.15%	1,130
Feb 18, 2026	49.50	49.50	45.01	45.87	45.87	-3.53%	2,579
Feb 17, 2026	42.40	49.50	40.60	47.55	47.55	14.69%	2,337
Feb 16, 2026	45.00	45.00	41.01	41.46	41.46	1.84%	345
Feb 13, 2026	42.84	42.84	40.00	40.71	40.71	-2.61%	851
Feb 12, 2026	39.55	44.90	39.55	41.80	41.80	0.72%	3,851
Feb 11, 2026	44.99	45.00	36.60	41.50	41.50	-5.03%	1,524
Feb 9, 2026	45.00	45.99	43.02	43.70	43.70	-2.26%	2,146
Feb 6, 2026	43.72	45.00	42.14	44.71	44.71	2.26%	2,092
Feb 5, 2026	45.00	45.00	40.12	43.72	43.72	7.92%	5,865
Feb 4, 2026	42.00	42.00	40.01	40.51	40.51	-2.43%	788
Feb 3, 2026	42.00	42.00	38.72	41.52	41.52	7.62%	333
Feb 2, 2026	39.25	40.50	38.40	38.58	38.58	-0.57%	213
Feb 1, 2026	40.50	44.94	37.60	38.80	38.80	-6.75%	1,055
Jan 30, 2026	41.10	41.99	40.50	41.61	41.61	-0.31%	523
Jan 29, 2026	40.51	42.25	40.50	41.74	41.74	3.09%	809
Jan 28, 2026	41.43	43.95	40.20	40.49	40.49	-2.27%	222
Jan 27, 2026	42.50	43.99	41.20	41.43	41.43	-4.10%	1,294
Jan 23, 2026	43.95	45.00	42.31	43.20	43.20	-1.71%	304
Jan 22, 2026	43.99	44.99	42.00	43.95	43.95	-0.09%	515
Jan 21, 2026	41.78	44.00	41.78	43.99	43.99	5.29%	181
Jan 20, 2026	42.00	43.00	41.50	41.78	41.78	-2.45%	123