ICDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	45.90	45.90	42.81	42.83	42.83	0.87%	727
Jan 16, 2026	46.20	46.20	42.05	42.46	42.46	0.98%	316
Jan 14, 2026	42.55	46.00	41.01	42.05	42.05	-1.66%	2,135
Jan 13, 2026	44.25	45.99	41.01	42.76	42.76	-2.29%	544
Jan 12, 2026	44.00	44.00	40.11	43.76	43.76	8.67%	909
Jan 9, 2026	42.50	46.00	39.61	40.27	40.27	-5.25%	1,865
Jan 8, 2026	43.00	45.80	42.00	42.50	42.50	0.43%	492
Jan 7, 2026	42.00	45.00	42.00	42.32	42.32	-2.74%	145
Jan 6, 2026	43.55	45.76	42.00	43.51	43.51	-0.09%	1,541
Jan 5, 2026	43.50	44.43	43.50	43.55	43.55	-3.69%	180
Jan 2, 2026	45.00	47.00	45.00	45.22	45.22	-3.02%	641
Jan 1, 2026	46.00	47.01	44.21	46.63	46.63	1.88%	1,809
Dec 31, 2025	44.50	46.01	43.05	45.77	45.77	2.17%	3,119
Dec 30, 2025	46.34	46.34	42.35	44.80	44.80	6.34%	1,554
Dec 29, 2025	45.70	45.70	42.00	42.13	42.13	-3.44%	924
Dec 26, 2025	45.00	45.00	43.00	43.63	43.63	-0.82%	1,163
Dec 24, 2025	43.76	43.99	43.01	43.99	43.99	-1.39%	265
Dec 23, 2025	46.00	46.00	43.00	44.61	44.61	4.57%	1,890
Dec 22, 2025	46.50	46.50	42.41	42.66	42.66	0.26%	1,972
Dec 19, 2025	43.61	44.98	42.50	42.55	42.55	-4.38%	1,147
Dec 18, 2025	42.00	45.00	42.00	44.50	44.50	1.99%	1,296
Dec 17, 2025	43.68	43.70	43.41	43.63	43.63	-0.41%	368
Dec 16, 2025	44.44	46.84	43.11	43.81	43.81	-1.42%	631
Dec 15, 2025	51.48	51.48	44.01	44.44	44.44	-5.29%	1,775
Dec 12, 2025	46.20	50.48	46.20	46.92	46.92	-2.55%	1,194
Dec 11, 2025	47.99	49.00	45.54	48.15	48.15	5.75%	1,332
Dec 10, 2025	45.75	50.00	45.30	45.53	45.53	0.13%	2,754
Dec 9, 2025	42.40	46.80	40.99	45.47	45.47	6.86%	8,347
Dec 8, 2025	43.99	43.99	41.63	42.55	42.55	-3.27%	372