ICDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.30	48.30	48.30	48.30	-	-0.10%	7
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
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