ICDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.50	42.60	41.00	41.12	41.12	-2.10%	872
Aug 20, 2026	40.00	42.00	40.00	42.00	42.00	5.00%	322
Aug 19, 2026	40.38	41.48	40.00	40.00	40.00	-0.94%	1,381
Aug 18, 2026	42.00	42.00	38.81	40.38	40.38	-0.22%	1,288
Aug 17, 2026	39.85	41.69	39.85	40.47	40.47	1.05%	1,048
Aug 13, 2026	39.62	40.49	39.50	40.05	40.05	1.09%	921
Aug 12, 2026	40.71	41.40	39.50	39.62	39.62	-2.65%	248
Aug 11, 2026	41.20	41.70	39.00	40.70	40.70	-1.09%	3,728
Aug 10, 2026	42.23	43.70	41.01	41.15	41.15	-2.07%	1,226
Aug 7, 2026	43.80	43.80	42.00	42.02	42.02	3.19%	535
Aug 6, 2026	43.52	47.60	40.13	40.72	40.72	-6.43%	2,285
Aug 5, 2026	45.00	45.00	42.70	43.52	43.52	-0.21%	260
Aug 4, 2026	39.60	43.61	39.60	43.61	43.61	9.99%	2,845
Aug 3, 2026	39.10	41.00	39.00	39.65	39.65	-1.83%	4,879
Jul 31, 2026	40.50	40.99	38.75	40.39	40.39	-1.46%	2,714
Jul 30, 2026	41.34	41.34	39.52	40.99	40.99	-0.85%	150
Jul 29, 2026	41.50	41.50	39.06	41.34	41.34	4.76%	3,466
Jul 27, 2026	41.00	41.00	39.10	39.46	39.46	-2.52%	142
Jul 24, 2026	40.49	40.49	39.01	40.48	40.48	-0.78%	29
Jul 23, 2026	39.69	40.86	39.11	40.80	40.80	3.29%	194
Jul 22, 2026	39.40	40.45	38.90	39.50	39.50	0.25%	686
Jul 21, 2026	40.40	40.48	39.40	39.40	39.40	1.81%	1,331
Jul 20, 2026	39.79	40.99	37.51	38.70	38.70	-2.74%	333
Jul 17, 2026	40.50	40.91	39.64	39.79	39.79	-1.75%	224
Jul 16, 2026	39.50	40.50	39.50	40.50	40.50	3.00%	14
Jul 15, 2026	42.00	42.00	38.47	39.32	39.32	-5.25%	876
Jul 14, 2026	40.00	41.50	40.00	41.50	41.50	3.75%	8
Jul 13, 2026	41.49	41.49	40.00	40.00	40.00	-0.52%	905
Jul 10, 2026	40.16	41.88	40.16	40.21	40.21	0.53%	397
Jul 9, 2026	42.55	42.55	39.61	40.00	40.00	-3.43%	444
Jul 8, 2026	40.99	41.98	39.90	41.42	41.42	3.81%	349
Jul 7, 2026	41.00	41.00	39.89	39.90	39.90	-0.25%	676
Jul 6, 2026	40.31	42.99	40.00	40.00	40.00	-0.77%	507
Jul 3, 2026	41.00	42.79	40.17	40.31	40.31	-0.37%	321
Jul 2, 2026	40.40	40.46	40.40	40.46	40.46	0.15%	181
Jul 1, 2026	40.85	41.89	40.20	40.40	40.40	0.12%	1,139
Jun 30, 2026	41.99	41.99	39.50	40.35	40.35	-1.73%	774
Jun 29, 2026	40.61	42.78	40.61	41.06	41.06	-2.98%	470
Jun 25, 2026	42.79	42.80	42.20	42.32	42.32	0.86%	124
Jun 24, 2026	42.05	42.99	41.96	41.96	41.96	-	320
Jun 23, 2026	43.59	44.50	41.01	41.96	41.96	-1.04%	1,456
Jun 22, 2026	42.30	42.60	42.30	42.40	42.40	-1.37%	935
Jun 19, 2026	44.00	45.00	42.94	42.99	42.99	-2.67%	1,142
Jun 18, 2026	43.65	45.50	43.65	44.17	44.17	-2.97%	632
Jun 17, 2026	42.20	46.42	42.20	45.52	45.52	7.87%	2,379
Jun 16, 2026	43.09	43.50	41.80	42.20	42.20	-2.07%	307
Jun 15, 2026	44.99	44.99	42.31	43.09	43.09	-4.22%	764
Jun 12, 2026	42.60	45.00	42.60	44.99	44.99	5.61%	659
Jun 11, 2026	43.99	44.75	42.20	42.60	42.60	1.12%	598
Jun 10, 2026	45.00	45.00	41.50	42.13	42.13	-6.75%	580