ICDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	44.00	44.00	44.00	44.00	-	-1.98%	12
May 22, 2026	43.31	44.90	42.40	44.89	44.89	4.15%	146
May 21, 2026	43.30	44.70	43.10	43.10	43.10	0.02%	258
May 20, 2026	42.45	45.30	42.45	43.09	43.09	-0.28%	362
May 19, 2026	44.31	45.84	43.01	43.21	43.21	-1.08%	885
May 18, 2026	45.76	45.76	43.62	43.68	43.68	-4.55%	280
May 15, 2026	45.15	46.00	45.05	45.76	45.76	-3.05%	136
May 14, 2026	46.20	47.20	46.20	47.20	47.20	-0.61%	32
May 13, 2026	45.00	47.49	45.00	47.49	47.49	1.43%	1,022
May 12, 2026	47.33	47.33	45.00	46.82	46.82	-0.59%	473
May 11, 2026	47.49	47.49	45.35	47.10	47.10	0.21%	71
May 8, 2026	44.65	47.00	44.61	47.00	47.00	0.21%	523
May 7, 2026	46.60	46.90	46.60	46.90	46.90	1.52%	161
May 6, 2026	46.15	48.00	46.15	46.20	46.20	0.22%	257
May 5, 2026	49.97	49.97	46.10	46.10	46.10	-4.16%	510
May 4, 2026	46.52	48.84	46.52	48.10	48.10	3.40%	524
Apr 30, 2026	48.20	50.00	46.50	46.52	46.52	-3.49%	531
Apr 29, 2026	48.30	48.30	48.20	48.20	48.20	-0.31%	6
Apr 28, 2026	48.34	48.35	48.34	48.35	48.35	0.02%	130
Apr 27, 2026	47.72	48.50	47.20	48.34	48.34	3.47%	1,972
Apr 24, 2026	44.90	47.09	43.02	46.72	46.72	4.05%	220
Apr 23, 2026	47.00	47.36	44.90	44.90	44.90	-4.47%	172
Apr 22, 2026	45.50	47.00	45.50	47.00	47.00	2.62%	305
Apr 21, 2026	45.35	46.01	45.35	45.80	45.80	0.99%	388
Apr 20, 2026	47.15	47.15	45.16	45.35	45.35	-3.82%	185
Apr 17, 2026	47.14	47.15	47.14	47.15	47.15	0.02%	503
Apr 16, 2026	44.03	48.30	44.03	47.14	47.14	2.46%	1,972
Apr 15, 2026	43.56	47.99	43.56	46.01	46.01	0.48%	564
Apr 13, 2026	45.40	46.00	42.93	45.79	45.79	1.35%	685
Apr 10, 2026	43.12	45.18	41.02	45.18	45.18	4.78%	292
Apr 9, 2026	42.30	43.12	42.26	43.12	43.12	1.94%	1,558
Apr 8, 2026	43.15	44.00	41.50	42.30	42.30	-1.49%	540
Apr 7, 2026	43.13	43.13	42.94	42.94	42.94	4.43%	19
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