IC Electricals Company Limited (NSE:ICELCO)
India · Delayed Price · Currency is INR 120.20
+0.25 (0.21%)
At close: Nov 9, 2026
IC Electricals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 119.95 | 121.55 | 116.00 | 120.20 | 120.20 | 0.21% | 75,600 |
| Nov 8, 2026 | 120.00 | 120.50 | 116.70 | 119.95 | 119.95 | 2.61% | 19,200 |
| Nov 6, 2026 | 115.05 | 118.00 | 113.00 | 116.90 | 116.90 | -1.35% | 55,200 |
| Nov 5, 2026 | 118.60 | 120.00 | 117.90 | 118.50 | 118.50 | 2.51% | 94,800 |
| Nov 4, 2026 | 115.60 | 116.70 | 110.55 | 115.60 | 115.60 | 3.49% | 73,200 |
| Nov 3, 2026 | 114.15 | 115.00 | 110.60 | 111.70 | 111.70 | -2.15% | 39,600 |
| Nov 2, 2026 | 116.95 | 116.95 | 111.30 | 114.15 | 114.15 | -2.02% | 27,600 |
| Oct 30, 2026 | 117.00 | 118.50 | 112.05 | 116.50 | 116.50 | 2.60% | 142,800 |
| Oct 29, 2026 | 103.00 | 114.40 | 103.00 | 113.55 | 113.55 | 6.62% | 103,200 |
| Oct 28, 2026 | 100.70 | 106.50 | 100.70 | 106.50 | 106.50 | 3.30% | 20,400 |
| Oct 27, 2026 | 101.90 | 104.00 | 101.50 | 103.10 | 103.10 | -1.20% | 32,400 |
| Oct 26, 2026 | 102.60 | 105.90 | 102.50 | 104.35 | 104.35 | -2.16% | 14,400 |
| Oct 23, 2026 | 110.20 | 112.00 | 97.10 | 106.65 | 106.65 | -1.25% | 37,200 |
| Oct 22, 2026 | 97.40 | 109.00 | 96.35 | 108.00 | 108.00 | 6.30% | 55,200 |
| Oct 21, 2026 | 103.30 | 104.50 | 96.50 | 101.60 | 101.60 | -1.41% | 82,800 |
| Oct 19, 2026 | 109.90 | 109.90 | 98.95 | 103.05 | 103.05 | -6.28% | 127,200 |
| Oct 16, 2026 | 109.00 | 110.00 | 107.00 | 109.95 | 109.95 | 0.73% | 123,600 |
| Oct 15, 2026 | 108.50 | 113.45 | 105.00 | 109.15 | 109.15 | -1.71% | 176,400 |
| Oct 14, 2026 | 108.90 | 111.70 | 102.60 | 111.05 | 111.05 | 1.83% | 315,600 |
| Oct 13, 2026 | 109.00 | 110.00 | 107.05 | 109.05 | 109.05 | -0.86% | 32,400 |
| Oct 12, 2026 | 113.00 | 115.85 | 107.50 | 110.00 | 110.00 | -2.27% | 52,800 |
| Oct 9, 2026 | 119.00 | 121.65 | 112.25 | 112.55 | 112.55 | -4.33% | 237,600 |
| Oct 8, 2026 | 117.00 | 119.00 | 115.00 | 117.65 | 117.65 | -1.55% | 122,400 |
| Oct 7, 2026 | 117.95 | 123.00 | 117.00 | 119.50 | 119.50 | 2.97% | 38,400 |
| Oct 6, 2026 | 115.80 | 118.75 | 114.65 | 116.05 | 116.05 | -0.81% | 56,400 |
| Oct 5, 2026 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.26% | 22,800 |
| Oct 1, 2026 | 127.95 | 130.50 | 112.05 | 117.30 | 117.30 | -6.76% | 135,600 |
| Sep 30, 2026 | 130.10 | 131.85 | 125.05 | 125.80 | 125.80 | -2.37% | 18,000 |
| Sep 29, 2026 | 128.00 | 132.30 | 125.00 | 128.85 | 128.85 | 0.47% | 21,600 |
| Sep 28, 2026 | 132.65 | 132.65 | 128.00 | 128.25 | 128.25 | -3.32% | 21,600 |
| Sep 25, 2026 | 132.00 | 133.00 | 131.05 | 132.65 | 132.65 | 2.55% | 30,000 |
| Sep 24, 2026 | 131.10 | 134.55 | 128.65 | 129.35 | 129.35 | -4.01% | 21,600 |
| Sep 23, 2026 | 125.00 | 136.90 | 125.00 | 134.75 | 134.75 | 7.71% | 169,200 |
| Sep 22, 2026 | 126.90 | 126.90 | 125.00 | 125.10 | 125.10 | 0.12% | 55,200 |
| Sep 21, 2026 | 126.20 | 128.00 | 122.00 | 124.95 | 124.95 | 0.60% | 22,800 |
| Sep 18, 2026 | 125.95 | 125.95 | 122.00 | 124.20 | 124.20 | 2.22% | 39,600 |
| Sep 17, 2026 | 115.30 | 125.40 | 115.10 | 121.50 | 121.50 | 3.85% | 36,000 |
| Sep 16, 2026 | 118.15 | 118.75 | 114.70 | 117.00 | 117.00 | -2.58% | 16,800 |
| Sep 15, 2026 | 123.00 | 123.00 | 120.10 | 120.10 | 120.10 | -4.07% | 40,800 |
| 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 |