ICDS Limited (NSE:ICDSLTD)
India · Delayed Price · Currency is INR 41.89
-1.59 (-3.66%)
Oct 9, 2026, 2:44 PM IST
ICDS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 45.00 | 45.00 | 41.31 | 41.89 | 41.89 | -3.66% | 1,812 |
| Oct 8, 2026 | 45.90 | 45.90 | 43.42 | 43.48 | 43.48 | -4.82% | 382 |
| Oct 7, 2026 | 44.00 | 45.90 | 44.00 | 45.68 | 45.68 | 3.19% | 748 |
| Oct 6, 2026 | 44.61 | 45.01 | 44.20 | 44.27 | 44.27 | -0.76% | 953 |
| Oct 5, 2026 | 46.50 | 48.82 | 44.26 | 44.61 | 44.61 | -4.06% | 1,626 |
| Oct 1, 2026 | 46.60 | 46.60 | 46.44 | 46.50 | 46.50 | -4.87% | 2,007 |
| Sep 30, 2026 | 51.45 | 51.45 | 48.88 | 48.88 | 48.88 | -5.00% | 2,591 |
| Sep 29, 2026 | 54.42 | 54.42 | 51.45 | 51.45 | 51.45 | -4.99% | 1,104 |
| Sep 28, 2026 | 56.99 | 56.99 | 54.15 | 54.15 | 54.15 | -4.98% | 646 |
| Sep 25, 2026 | 57.83 | 57.83 | 56.06 | 56.99 | 56.99 | -3.42% | 478 |
| Sep 24, 2026 | 61.40 | 61.40 | 58.75 | 59.01 | 59.01 | -0.96% | 1,057 |
| Sep 23, 2026 | 64.50 | 64.50 | 59.20 | 59.58 | 59.58 | -3.75% | 4,178 |
| Sep 22, 2026 | 61.85 | 61.90 | 59.00 | 61.90 | 61.90 | 4.99% | 9,062 |
| Sep 21, 2026 | 55.40 | 58.96 | 53.50 | 58.96 | 58.96 | 4.99% | 10,024 |
| Sep 18, 2026 | 58.80 | 58.80 | 55.86 | 56.16 | 56.16 | -4.49% | 5,950 |
| Sep 17, 2026 | 60.53 | 60.53 | 57.52 | 58.80 | 58.80 | -2.86% | 4,947 |
| Sep 16, 2026 | 64.99 | 64.99 | 60.50 | 60.53 | 60.53 | -4.15% | 2,838 |
| Sep 15, 2026 | 62.83 | 63.50 | 60.01 | 63.15 | 63.15 | 1.01% | 2,403 |
| Sep 11, 2026 | 64.98 | 64.98 | 61.51 | 62.52 | 62.52 | -3.31% | 6,188 |
| Sep 10, 2026 | 67.00 | 67.53 | 64.50 | 64.66 | 64.66 | 0.53% | 4,782 |
| Sep 9, 2026 | 60.60 | 64.32 | 60.50 | 64.32 | 64.32 | 5.00% | 6,782 |
| Sep 8, 2026 | 65.10 | 66.00 | 60.59 | 61.26 | 61.26 | -9.00% | 22,358 |
| Sep 7, 2026 | 71.56 | 77.69 | 64.31 | 67.32 | 67.32 | -5.78% | 120,496 |
| Sep 4, 2026 | 70.00 | 71.45 | 66.20 | 71.45 | 71.45 | 9.99% | 53,177 |
| Sep 3, 2026 | 63.40 | 64.96 | 62.60 | 64.96 | 64.96 | 9.99% | 109,707 |
| Sep 2, 2026 | 52.00 | 59.06 | 52.00 | 59.06 | 59.06 | 19.99% | 122,072 |
| Sep 1, 2026 | 40.41 | 49.22 | 39.51 | 49.22 | 49.22 | 19.99% | 31,810 |
| Aug 31, 2026 | 41.02 | 41.75 | 41.02 | 41.02 | 41.02 | -1.01% | 548 |
| Aug 28, 2026 | 41.63 | 45.50 | 40.05 | 41.44 | 41.44 | -0.46% | 1,467 |
| Aug 27, 2026 | 41.32 | 41.63 | 41.25 | 41.63 | 41.63 | 1.31% | 524 |
| Aug 26, 2026 | 42.00 | 45.80 | 39.50 | 41.09 | 41.09 | 1.86% | 346 |
| Aug 25, 2026 | 39.61 | 41.10 | 39.61 | 40.34 | 40.34 | -1.61% | 190 |
| Aug 24, 2026 | 42.00 | 42.00 | 39.52 | 41.00 | 41.00 | -0.29% | 15 |
| 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 |