IC Electricals Company Limited (NSE:ICELCO)
India · Delayed Price · Currency is INR 125.20
-0.90 (-0.71%)
At close: Sep 11, 2026
IC Electricals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 127.35 | 127.35 | 123.35 | 125.20 | 125.20 | -0.71% | 25,200 |
| Sep 10, 2026 | 125.00 | 127.00 | 121.60 | 126.10 | 126.10 | 4.60% | 115,200 |
| Sep 9, 2026 | 120.00 | 127.80 | 114.60 | 120.55 | 120.55 | 1.35% | 169,200 |
| Sep 8, 2026 | 121.40 | 121.40 | 117.00 | 118.95 | 118.95 | 2.28% | 25,200 |
| Sep 7, 2026 | 122.80 | 122.80 | 115.10 | 116.30 | 116.30 | -2.31% | 19,200 |
| Sep 4, 2026 | 120.10 | 124.00 | 118.05 | 119.05 | 119.05 | -0.17% | 91,200 |
| Sep 3, 2026 | 117.45 | 126.95 | 112.60 | 119.25 | 119.25 | 3.79% | 94,800 |
| Sep 2, 2026 | 116.55 | 119.00 | 114.00 | 114.90 | 114.90 | -1.84% | 88,800 |
| Sep 1, 2026 | 122.95 | 122.95 | 113.50 | 117.05 | 117.05 | -4.80% | 165,600 |
| Aug 31, 2026 | 128.00 | 128.80 | 122.00 | 122.95 | 122.95 | -3.95% | 80,400 |
| Aug 28, 2026 | 132.50 | 132.50 | 125.80 | 128.00 | 128.00 | 0.75% | 58,800 |
| Aug 27, 2026 | 135.10 | 135.70 | 125.00 | 127.05 | 127.05 | -6.96% | 136,800 |
| Aug 26, 2026 | 137.45 | 137.45 | 136.10 | 136.55 | 136.55 | -0.58% | 13,200 |
| Aug 25, 2026 | 136.10 | 137.90 | 136.10 | 137.35 | 137.35 | -0.94% | 20,400 |
| Aug 24, 2026 | 141.00 | 141.00 | 137.15 | 138.65 | 138.65 | -0.89% | 14,400 |
| Aug 21, 2026 | 135.30 | 143.65 | 135.25 | 139.90 | 139.90 | 2.30% | 96,000 |
| Aug 20, 2026 | 135.20 | 138.35 | 135.20 | 136.75 | 136.75 | 0.74% | 24,000 |
| Aug 19, 2026 | 141.00 | 141.00 | 135.00 | 135.75 | 135.75 | -5.30% | 112,800 |
| Aug 18, 2026 | 135.10 | 145.00 | 135.00 | 143.35 | 143.35 | 2.32% | 62,400 |
| Aug 17, 2026 | 132.30 | 141.95 | 131.65 | 140.10 | 140.10 | 4.40% | 57,600 |
| Aug 14, 2026 | 137.20 | 138.00 | 134.00 | 134.20 | 134.20 | -2.19% | 32,400 |
| Aug 13, 2026 | 139.45 | 142.20 | 137.05 | 137.20 | 137.20 | -5.18% | 25,200 |
| Aug 12, 2026 | 133.90 | 153.00 | 133.90 | 144.70 | 144.70 | 9.00% | 177,600 |
| Aug 11, 2026 | 139.05 | 139.05 | 131.00 | 132.75 | 132.75 | -4.53% | 84,000 |
| Aug 10, 2026 | 144.20 | 146.90 | 138.00 | 139.05 | 139.05 | -5.05% | 75,600 |
| Aug 7, 2026 | 149.00 | 149.00 | 145.50 | 146.45 | 146.45 | -0.51% | 21,600 |
| Aug 6, 2026 | 149.60 | 152.00 | 145.00 | 147.20 | 147.20 | -3.60% | 67,200 |
| Aug 5, 2026 | 147.80 | 154.70 | 147.80 | 152.70 | 152.70 | 4.98% | 63,600 |
| Aug 4, 2026 | 138.00 | 152.55 | 138.00 | 145.45 | 145.45 | -3.03% | 70,800 |
| Aug 3, 2026 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 0.50% | 24,000 |
| Jul 31, 2026 | 148.00 | 151.00 | 146.00 | 149.25 | 149.25 | 0.51% | 115,200 |
| Jul 30, 2026 | 155.95 | 155.95 | 147.50 | 148.50 | 148.50 | -4.81% | 49,200 |
| Jul 29, 2026 | 150.00 | 157.50 | 145.55 | 156.00 | 156.00 | 4.14% | 75,600 |
| Jul 28, 2026 | 154.00 | 154.10 | 145.05 | 149.80 | 149.80 | -2.51% | 84,000 |
| Jul 27, 2026 | 159.60 | 161.10 | 149.00 | 153.65 | 153.65 | -3.73% | 241,200 |
| Jul 24, 2026 | 166.00 | 166.75 | 158.00 | 159.60 | 159.60 | -7.24% | 153,600 |
| Jul 23, 2026 | 177.90 | 177.90 | 170.00 | 172.05 | 172.05 | 1.53% | 373,200 |
| Jul 22, 2026 | 162.50 | 169.45 | 159.80 | 169.45 | 169.45 | 4.99% | 98,400 |
| Jul 21, 2026 | 156.10 | 162.90 | 154.00 | 161.40 | 161.40 | 2.70% | 106,800 |
| Jul 20, 2026 | 160.00 | 164.50 | 154.40 | 157.15 | 157.15 | -2.78% | 111,600 |
| Jul 17, 2026 | 169.00 | 172.20 | 160.65 | 161.65 | 161.65 | -3.41% | 211,200 |
| Jul 16, 2026 | 165.00 | 171.90 | 157.00 | 167.35 | 167.35 | 2.01% | 195,600 |
| Jul 15, 2026 | 153.10 | 166.75 | 151.45 | 164.05 | 164.05 | 2.92% | 528,000 |
| Jul 14, 2026 | 162.50 | 165.55 | 159.40 | 159.40 | 159.40 | -4.98% | 261,600 |
| Jul 13, 2026 | 171.00 | 183.00 | 165.60 | 167.75 | 167.75 | -3.76% | 853,200 |
| Jul 10, 2026 | 166.00 | 174.30 | 157.70 | 174.30 | 174.30 | 76.06% | 2,763,600 |
| Jul 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |