Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 733.00
+20.60 (2.89%)
Mar 25, 2026, 3:29 PM IST
Ice Make Refrigeration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 724.90 | 734.50 | 704.00 | 712.40 | 712.40 | 0.71% | 45,751 |
| Mar 23, 2026 | 755.30 | 760.00 | 701.45 | 707.40 | 707.40 | -7.41% | 64,833 |
| Mar 20, 2026 | 786.00 | 798.00 | 755.00 | 764.00 | 764.00 | -1.34% | 32,871 |
| Mar 19, 2026 | 808.10 | 812.65 | 771.00 | 774.40 | 774.40 | -4.82% | 56,412 |
| Mar 18, 2026 | 815.00 | 847.00 | 792.50 | 813.65 | 813.65 | -0.10% | 53,431 |
| Mar 17, 2026 | 800.10 | 817.60 | 790.20 | 814.45 | 814.45 | 2.50% | 25,177 |
| Mar 16, 2026 | 790.05 | 810.00 | 773.85 | 794.55 | 794.55 | 0.74% | 51,526 |
| Mar 13, 2026 | 828.00 | 828.00 | 780.60 | 788.70 | 788.70 | -3.84% | 46,204 |
| Mar 12, 2026 | 815.00 | 834.50 | 805.20 | 820.20 | 820.20 | -0.46% | 36,336 |
| Mar 11, 2026 | 836.45 | 844.60 | 819.00 | 823.95 | 823.95 | -1.07% | 21,941 |
| Mar 10, 2026 | 840.00 | 857.20 | 824.55 | 832.85 | 832.85 | 1.14% | 39,763 |
| Mar 9, 2026 | 828.00 | 837.10 | 763.95 | 823.50 | 823.50 | -1.75% | 42,839 |
| Mar 6, 2026 | 828.10 | 846.00 | 828.10 | 838.15 | 838.15 | 1.21% | 34,055 |
| Mar 5, 2026 | 833.00 | 854.00 | 819.55 | 828.10 | 828.10 | 0.39% | 61,883 |
| Mar 4, 2026 | 824.90 | 846.95 | 800.35 | 824.90 | 824.90 | -0.42% | 61,224 |
| Mar 2, 2026 | 803.00 | 851.00 | 782.50 | 828.35 | 828.35 | 0.35% | 81,894 |
| Feb 27, 2026 | 811.80 | 831.55 | 792.00 | 825.45 | 825.45 | 2.19% | 41,409 |
| Feb 26, 2026 | 810.90 | 828.90 | 805.25 | 807.75 | 807.75 | 0.09% | 21,962 |
| Feb 25, 2026 | 821.80 | 836.90 | 805.00 | 807.05 | 807.05 | -1.79% | 33,841 |
| Feb 24, 2026 | 850.00 | 850.00 | 808.70 | 821.80 | 821.80 | 0.02% | 40,581 |
| Feb 23, 2026 | 850.50 | 865.00 | 812.35 | 821.65 | 821.65 | -2.80% | 52,152 |
| Feb 20, 2026 | 805.50 | 850.00 | 800.60 | 845.35 | 845.35 | 4.73% | 81,852 |
| Feb 19, 2026 | 809.05 | 818.05 | 802.00 | 807.20 | 807.20 | -0.45% | 25,235 |
| Feb 18, 2026 | 805.00 | 836.30 | 791.00 | 810.85 | 810.85 | 0.84% | 67,125 |
| Feb 17, 2026 | 776.00 | 812.00 | 767.70 | 804.10 | 804.10 | 3.47% | 65,219 |
| Feb 16, 2026 | 768.95 | 792.80 | 751.40 | 777.10 | 777.10 | 7.28% | 138,538 |
| Feb 13, 2026 | 748.00 | 767.95 | 717.05 | 724.35 | 724.35 | -3.19% | 65,448 |
| Feb 12, 2026 | 747.05 | 754.80 | 740.05 | 748.20 | 748.20 | -0.11% | 8,513 |
| Feb 11, 2026 | 755.00 | 755.05 | 734.60 | 749.00 | 749.00 | -0.10% | 23,955 |
| Feb 10, 2026 | 739.70 | 753.00 | 729.35 | 749.75 | 749.75 | 2.63% | 16,840 |
| Feb 9, 2026 | 749.90 | 749.90 | 726.05 | 730.55 | 730.55 | -0.88% | 25,105 |
| Feb 6, 2026 | 729.00 | 746.95 | 725.45 | 737.00 | 737.00 | 0.47% | 19,458 |
| Feb 5, 2026 | 728.45 | 736.70 | 718.45 | 733.55 | 733.55 | 0.05% | 6,770 |
| Feb 4, 2026 | 729.80 | 739.70 | 716.20 | 733.20 | 733.20 | 1.76% | 9,943 |
| Feb 3, 2026 | 727.00 | 735.00 | 715.10 | 720.55 | 720.55 | 0.01% | 16,212 |
| Feb 2, 2026 | 723.60 | 723.60 | 708.10 | 720.45 | 720.45 | 0.08% | 14,913 |
| Feb 1, 2026 | 715.00 | 736.40 | 714.00 | 719.90 | 719.90 | -0.74% | 7,606 |
| Jan 30, 2026 | 721.00 | 731.85 | 709.80 | 725.30 | 725.30 | 0.69% | 9,662 |
| Jan 29, 2026 | 727.05 | 728.85 | 708.00 | 720.30 | 720.30 | -0.93% | 14,574 |
| Jan 28, 2026 | 720.50 | 732.60 | 712.10 | 727.05 | 727.05 | 0.34% | 12,461 |
| Jan 27, 2026 | 731.10 | 734.65 | 718.00 | 724.60 | 724.60 | -1.57% | 10,961 |
| Jan 23, 2026 | 733.55 | 743.00 | 727.05 | 736.15 | 736.15 | 0.35% | 13,307 |
| Jan 22, 2026 | 748.80 | 748.80 | 727.00 | 733.55 | 733.55 | 0.71% | 15,873 |
| Jan 21, 2026 | 755.00 | 755.00 | 723.00 | 728.35 | 728.35 | -0.53% | 19,859 |
| Jan 20, 2026 | 766.40 | 767.05 | 723.00 | 732.25 | 732.25 | -4.93% | 50,696 |
| Jan 19, 2026 | 741.00 | 798.75 | 741.00 | 770.25 | 770.25 | 2.50% | 28,967 |
| Jan 16, 2026 | 746.00 | 763.00 | 736.10 | 751.45 | 751.45 | 0.33% | 11,405 |
| Jan 14, 2026 | 746.45 | 753.50 | 725.45 | 749.00 | 749.00 | -0.16% | 23,276 |
| Jan 13, 2026 | 730.00 | 764.90 | 727.85 | 750.20 | 750.20 | 3.16% | 27,810 |
| Jan 12, 2026 | 748.00 | 748.00 | 710.00 | 727.25 | 727.25 | -2.75% | 40,121 |