Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 830.00
+1.65 (0.20%)
Mar 5, 2026, 3:29 PM IST
Ice Make Refrigeration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 760.00 | 774.30 | 743.85 | 747.80 | 747.80 | -1.10% | 30,707 |
| Jan 8, 2026 | 792.75 | 798.80 | 750.00 | 756.10 | 756.10 | -3.69% | 38,693 |
| Jan 7, 2026 | 777.00 | 816.75 | 775.00 | 785.05 | 785.05 | 1.30% | 36,777 |
| Jan 6, 2026 | 799.90 | 799.90 | 768.10 | 774.95 | 774.95 | -2.40% | 23,563 |
| Jan 5, 2026 | 805.00 | 812.00 | 787.05 | 794.00 | 794.00 | -1.67% | 12,600 |
| Jan 2, 2026 | 817.50 | 820.00 | 802.00 | 807.50 | 807.50 | -0.23% | 12,955 |
| Jan 1, 2026 | 819.00 | 819.00 | 800.20 | 809.40 | 809.40 | -0.03% | 7,274 |
| Dec 31, 2025 | 799.95 | 815.40 | 792.05 | 809.65 | 809.65 | 1.24% | 17,590 |
| Dec 30, 2025 | 811.85 | 819.00 | 795.45 | 799.70 | 799.70 | -1.40% | 12,382 |
| Dec 29, 2025 | 820.15 | 835.00 | 800.10 | 811.05 | 811.05 | -1.92% | 31,041 |
| Dec 26, 2025 | 825.00 | 828.80 | 814.00 | 826.90 | 826.90 | 1.21% | 35,258 |
| Dec 24, 2025 | 806.15 | 820.00 | 799.00 | 817.05 | 817.05 | 2.37% | 27,654 |
| Dec 23, 2025 | 804.85 | 809.90 | 792.60 | 798.15 | 798.15 | -0.04% | 11,351 |
| Dec 22, 2025 | 820.65 | 831.15 | 791.50 | 798.45 | 798.45 | -2.22% | 29,622 |