IC Electricals Company Limited (NSE:ICELCO)
India · Delayed Price · Currency is INR 112.55
-5.10 (-4.33%)
At close: Oct 9, 2026
IC Electricals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |