Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 708.60
+3.50 (0.50%)
At close: Nov 28, 2025
Ice Make Refrigeration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 690.30 | 709.50 | 690.30 | 705.10 | 705.10 | 2.04% | 15,069 |
| Nov 26, 2025 | 673.40 | 693.90 | 673.35 | 691.00 | 691.00 | 2.71% | 9,428 |
| Nov 25, 2025 | 684.00 | 686.55 | 666.55 | 672.75 | 672.75 | -1.18% | 9,182 |
| Nov 24, 2025 | 694.95 | 701.35 | 670.00 | 680.80 | 680.80 | -3.01% | 11,558 |
| Nov 21, 2025 | 702.35 | 710.05 | 700.00 | 701.95 | 701.95 | -0.06% | 7,581 |
| Nov 20, 2025 | 700.00 | 715.00 | 700.00 | 702.35 | 702.35 | -0.78% | 11,164 |
| Nov 19, 2025 | 688.00 | 723.85 | 679.25 | 707.85 | 707.85 | 2.61% | 40,818 |
| Nov 18, 2025 | 694.15 | 694.15 | 682.10 | 689.85 | 689.85 | -0.62% | 9,454 |
| Nov 17, 2025 | 683.05 | 699.80 | 683.05 | 694.15 | 694.15 | 1.63% | 6,676 |
| Nov 14, 2025 | 679.00 | 689.35 | 679.00 | 683.05 | 683.05 | 0.43% | 8,002 |
| Nov 13, 2025 | 680.00 | 692.00 | 678.85 | 680.15 | 680.15 | -0.65% | 8,764 |
| Nov 12, 2025 | 697.00 | 697.00 | 679.60 | 684.60 | 684.60 | -1.73% | 8,845 |
| Nov 11, 2025 | 675.00 | 702.90 | 670.10 | 696.65 | 696.65 | 2.64% | 34,231 |
| Nov 10, 2025 | 695.00 | 705.15 | 674.95 | 678.75 | 678.75 | -3.52% | 22,333 |
| Nov 7, 2025 | 703.00 | 709.55 | 698.45 | 703.50 | 703.50 | -0.37% | 9,062 |
| Nov 6, 2025 | 711.25 | 713.50 | 700.00 | 706.10 | 706.10 | -0.72% | 8,426 |
| Nov 4, 2025 | 712.55 | 721.95 | 709.05 | 711.25 | 711.25 | -0.06% | 14,923 |
| Nov 3, 2025 | 716.80 | 729.00 | 707.60 | 711.65 | 711.65 | -1.45% | 14,421 |
| Oct 31, 2025 | 717.10 | 725.80 | 710.10 | 722.10 | 722.10 | -0.31% | 18,232 |
| Oct 30, 2025 | 727.00 | 733.75 | 718.20 | 724.35 | 724.35 | -0.79% | 6,772 |
| Oct 29, 2025 | 734.10 | 739.00 | 727.00 | 730.10 | 730.10 | -0.90% | 9,544 |
| Oct 28, 2025 | 706.00 | 738.00 | 706.00 | 736.70 | 736.70 | 3.51% | 30,386 |
| Oct 27, 2025 | 729.50 | 736.15 | 710.05 | 711.70 | 711.70 | -2.50% | 14,096 |
| Oct 24, 2025 | 733.60 | 734.60 | 715.05 | 729.95 | 729.95 | -0.30% | 10,279 |
| Oct 23, 2025 | 703.00 | 742.00 | 703.00 | 732.15 | 732.15 | 2.65% | 32,153 |
| Oct 21, 2025 | 718.80 | 718.80 | 710.00 | 713.25 | 713.25 | 0.90% | 4,553 |
| Oct 20, 2025 | 709.00 | 709.90 | 693.00 | 706.90 | 706.90 | 1.46% | 14,506 |
| Oct 17, 2025 | 701.00 | 708.45 | 693.00 | 696.75 | 696.75 | -0.98% | 13,776 |
| Oct 16, 2025 | 737.00 | 737.00 | 692.60 | 703.65 | 703.65 | -3.45% | 52,607 |
| Oct 15, 2025 | 734.00 | 734.00 | 722.05 | 728.80 | 728.80 | 0.53% | 7,520 |
| Oct 14, 2025 | 723.50 | 730.40 | 720.00 | 724.95 | 724.95 | 0.65% | 7,039 |
| Oct 13, 2025 | 728.55 | 731.60 | 713.30 | 720.25 | 720.25 | -1.14% | 14,761 |
| Oct 10, 2025 | 729.85 | 734.45 | 725.05 | 728.55 | 728.55 | 0.05% | 7,973 |
| Oct 9, 2025 | 745.00 | 746.45 | 721.05 | 728.15 | 728.15 | -1.63% | 11,803 |
| Oct 8, 2025 | 745.05 | 753.00 | 738.05 | 740.25 | 740.25 | -0.64% | 6,720 |
| Oct 7, 2025 | 730.00 | 746.95 | 730.00 | 745.05 | 745.05 | 1.44% | 12,133 |
| Oct 6, 2025 | 746.60 | 748.95 | 730.00 | 734.45 | 734.45 | -1.63% | 12,660 |
| Oct 3, 2025 | 759.80 | 761.30 | 740.10 | 746.60 | 746.60 | -0.21% | 14,513 |
| Oct 1, 2025 | 749.45 | 754.45 | 735.85 | 748.20 | 748.20 | 1.10% | 4,573 |
| Sep 30, 2025 | 767.00 | 767.00 | 733.45 | 740.05 | 740.05 | -1.17% | 5,842 |
| Sep 29, 2025 | 740.00 | 760.00 | 735.20 | 748.80 | 748.80 | -0.11% | 13,870 |
| Sep 26, 2025 | 756.00 | 761.00 | 729.65 | 749.60 | 749.60 | -0.96% | 15,568 |
| Sep 25, 2025 | 772.40 | 774.60 | 753.15 | 756.85 | 756.85 | -1.87% | 7,825 |
| Sep 24, 2025 | 774.90 | 784.10 | 767.30 | 771.30 | 771.30 | 0.07% | 10,827 |
| Sep 23, 2025 | 762.40 | 785.00 | 753.10 | 770.75 | 770.75 | 0.98% | 13,544 |
| Sep 22, 2025 | 758.00 | 780.45 | 756.80 | 763.30 | 763.30 | 0.41% | 9,377 |
| Sep 19, 2025 | 767.00 | 790.00 | 757.20 | 760.15 | 760.15 | -0.45% | 11,397 |
| Sep 18, 2025 | 774.00 | 778.20 | 760.05 | 763.60 | 761.35 | -0.64% | 14,755 |
| Sep 17, 2025 | 779.50 | 784.80 | 765.00 | 768.55 | 766.29 | -0.86% | 18,776 |
| Sep 16, 2025 | 790.35 | 794.25 | 770.00 | 775.25 | 772.97 | -1.52% | 11,778 |