Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 747.80
-8.30 (-1.10%)
At close: Jan 9, 2026
Ice Make Refrigeration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 802.05 | 829.95 | 795.70 | 816.55 | 816.55 | 1.92% | 53,824 |
| Dec 18, 2025 | 774.35 | 820.00 | 770.45 | 801.20 | 801.20 | 3.41% | 73,139 |
| Dec 17, 2025 | 757.00 | 781.00 | 757.00 | 774.80 | 774.80 | 1.37% | 13,678 |
| Dec 16, 2025 | 768.00 | 775.00 | 754.50 | 764.35 | 764.35 | -0.99% | 7,743 |
| Dec 15, 2025 | 768.55 | 790.00 | 763.00 | 772.00 | 772.00 | 1.24% | 32,567 |
| Dec 12, 2025 | 753.00 | 842.20 | 748.00 | 762.55 | 762.55 | 1.07% | 138,346 |
| Dec 11, 2025 | 709.95 | 765.00 | 709.90 | 754.50 | 754.50 | 7.00% | 66,100 |
| Dec 10, 2025 | 719.00 | 721.00 | 682.50 | 705.15 | 705.15 | -0.81% | 25,104 |
| Dec 9, 2025 | 688.00 | 716.30 | 676.00 | 710.90 | 710.90 | 3.43% | 13,742 |
| Dec 8, 2025 | 694.05 | 696.85 | 685.00 | 687.35 | 687.35 | -0.99% | 7,992 |
| Dec 5, 2025 | 688.30 | 697.00 | 677.50 | 694.25 | 694.25 | 1.07% | 10,971 |
| Dec 4, 2025 | 699.50 | 699.50 | 685.00 | 686.90 | 686.90 | -1.21% | 6,625 |
| Dec 3, 2025 | 728.00 | 728.00 | 690.55 | 695.30 | 695.30 | -3.50% | 16,246 |
| Dec 2, 2025 | 720.00 | 727.65 | 712.85 | 720.55 | 720.55 | 0.87% | 7,115 |
| Dec 1, 2025 | 706.00 | 721.00 | 695.10 | 714.30 | 714.30 | 0.80% | 12,806 |
| Nov 28, 2025 | 700.00 | 710.80 | 700.00 | 708.60 | 708.60 | 0.50% | 6,479 |
| 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 |