Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 703.50
-2.60 (-0.37%)
Nov 7, 2025, 3:30 PM IST
Ice Make Refrigeration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 703.00 | 709.55 | 698.45 | 708.35 | 708.35 | 0.32% | 4,554 |
| Nov 6, 2025 | 711.25 | 713.50 | 700.00 | 706.10 | 706.10 | -0.72% | 8,427 |
| Nov 4, 2025 | 712.55 | 721.95 | 709.05 | 711.25 | 711.25 | -0.06% | 15,028 |
| Nov 3, 2025 | 716.80 | 729.00 | 707.60 | 711.65 | 711.65 | -1.45% | 14,446 |
| Oct 31, 2025 | 717.10 | 725.80 | 710.10 | 722.10 | 722.10 | -0.31% | 18,247 |
| Oct 30, 2025 | 727.00 | 733.75 | 718.20 | 724.35 | 724.35 | -0.79% | 6,802 |
| Oct 29, 2025 | 734.10 | 739.00 | 727.00 | 730.10 | 730.10 | -0.90% | 9,572 |
| 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% | 14,108 |
| 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% | 32,198 |
| 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% | 52,665 |
| Oct 15, 2025 | 734.00 | 734.00 | 722.05 | 728.80 | 728.80 | 0.53% | 7,562 |
| Oct 14, 2025 | 723.50 | 730.40 | 720.00 | 724.95 | 724.95 | 0.65% | 7,052 |
| Oct 13, 2025 | 728.55 | 731.60 | 713.30 | 720.25 | 720.25 | -1.14% | 14,795 |
| Oct 10, 2025 | 729.85 | 734.45 | 725.05 | 728.55 | 728.55 | 0.05% | 7,998 |
| Oct 9, 2025 | 745.00 | 746.45 | 721.05 | 728.15 | 728.15 | -1.63% | 11,816 |
| Oct 8, 2025 | 745.05 | 753.00 | 738.05 | 740.25 | 740.25 | -0.64% | 6,751 |
| Oct 7, 2025 | 730.00 | 746.95 | 730.00 | 745.05 | 745.05 | 1.44% | 12,233 |
| Oct 6, 2025 | 746.60 | 748.95 | 730.00 | 734.45 | 734.45 | -1.63% | 12,800 |
| Oct 3, 2025 | 759.80 | 761.30 | 740.10 | 746.60 | 746.60 | -0.21% | 14,537 |
| Oct 1, 2025 | 749.45 | 754.45 | 735.85 | 748.20 | 748.20 | 1.10% | 4,650 |
| Sep 30, 2025 | 767.00 | 767.00 | 733.45 | 740.05 | 740.05 | -1.17% | 5,881 |
| Sep 29, 2025 | 740.00 | 760.00 | 735.20 | 748.80 | 748.80 | -0.11% | 13,959 |
| 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 |
| Sep 15, 2025 | 805.00 | 805.00 | 777.00 | 787.20 | 784.88 | -1.60% | 14,603 |
| Sep 12, 2025 | 762.10 | 819.85 | 762.10 | 800.00 | 797.64 | 4.79% | 77,367 |
| Sep 11, 2025 | 750.00 | 770.00 | 750.00 | 763.40 | 761.15 | 1.80% | 19,782 |
| Sep 10, 2025 | 735.05 | 763.25 | 735.00 | 749.90 | 747.69 | 1.52% | 27,962 |
| Sep 9, 2025 | 735.20 | 743.00 | 729.00 | 738.70 | 736.52 | 0.48% | 7,401 |
| Sep 8, 2025 | 736.30 | 745.75 | 725.65 | 735.20 | 733.03 | 0.35% | 6,119 |
| Sep 5, 2025 | 735.40 | 739.45 | 725.85 | 732.65 | 730.49 | -0.58% | 10,320 |
| Sep 4, 2025 | 736.35 | 740.50 | 731.30 | 736.95 | 734.78 | 0.99% | 6,369 |
| Sep 3, 2025 | 737.90 | 737.95 | 725.00 | 729.75 | 727.60 | -0.21% | 10,518 |
| Sep 2, 2025 | 733.05 | 740.65 | 727.30 | 731.30 | 729.15 | -0.87% | 6,668 |
| Sep 1, 2025 | 748.00 | 748.00 | 730.05 | 737.70 | 735.52 | -0.26% | 10,022 |
| Aug 29, 2025 | 741.50 | 748.00 | 731.00 | 739.65 | 737.47 | -0.23% | 11,547 |
| Aug 28, 2025 | 733.90 | 749.50 | 726.50 | 741.35 | 739.16 | 2.03% | 20,029 |
| Aug 26, 2025 | 734.05 | 734.30 | 723.45 | 726.60 | 724.46 | -1.01% | 11,116 |