Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 732.65
-4.30 (-0.58%)
Sep 5, 2025, 3:29 PM IST
Ice Make Refrigeration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 735.40 | 739.45 | 725.85 | 732.65 | 732.65 | -0.58% | 10,351 |
| Sep 4, 2025 | 736.35 | 740.50 | 731.30 | 736.95 | 736.95 | 0.99% | 6,389 |
| Sep 3, 2025 | 737.90 | 737.95 | 725.00 | 729.75 | 729.75 | -0.21% | 10,518 |
| Sep 2, 2025 | 733.05 | 740.65 | 727.30 | 731.30 | 731.30 | -0.87% | 6,668 |
| Sep 1, 2025 | 748.00 | 748.00 | 730.05 | 737.70 | 737.70 | -0.26% | 10,022 |
| Aug 29, 2025 | 741.50 | 748.00 | 731.00 | 739.65 | 739.65 | -0.23% | 11,547 |
| Aug 28, 2025 | 733.90 | 749.50 | 726.50 | 741.35 | 741.35 | 2.03% | 20,069 |
| Aug 26, 2025 | 734.05 | 734.30 | 723.45 | 726.60 | 726.60 | -1.01% | 11,265 |
| Aug 25, 2025 | 742.15 | 750.40 | 730.35 | 734.05 | 734.05 | -1.09% | 21,220 |
| Aug 22, 2025 | 730.00 | 745.00 | 726.10 | 742.15 | 742.15 | 1.37% | 8,452 |
| Aug 21, 2025 | 724.90 | 747.15 | 724.90 | 732.15 | 732.15 | -0.52% | 11,270 |
| Aug 20, 2025 | 742.80 | 742.80 | 731.65 | 735.95 | 735.95 | 0.07% | 6,871 |
| Aug 19, 2025 | 736.00 | 740.25 | 726.60 | 735.45 | 735.45 | 0.66% | 10,109 |
| Aug 18, 2025 | 725.10 | 745.45 | 723.05 | 730.65 | 730.65 | 1.13% | 10,590 |
| Aug 14, 2025 | 721.00 | 734.00 | 720.00 | 722.50 | 722.50 | -0.62% | 7,689 |
| Aug 13, 2025 | 726.60 | 740.00 | 724.80 | 727.00 | 727.00 | 0.60% | 11,347 |
| Aug 12, 2025 | 726.00 | 735.40 | 720.60 | 722.65 | 722.65 | 0.08% | 10,359 |
| Aug 11, 2025 | 730.25 | 742.40 | 719.45 | 722.05 | 722.05 | -1.12% | 20,536 |
| Aug 8, 2025 | 760.00 | 760.00 | 725.00 | 730.25 | 730.25 | -6.44% | 44,289 |
| Aug 7, 2025 | 742.10 | 794.00 | 702.05 | 780.55 | 780.55 | 2.85% | 148,915 |
| Aug 6, 2025 | 781.00 | 789.10 | 755.00 | 758.95 | 758.95 | -3.45% | 20,631 |
| Aug 5, 2025 | 779.00 | 798.45 | 779.00 | 786.10 | 786.10 | -0.26% | 7,221 |
| Aug 4, 2025 | 780.00 | 799.00 | 775.50 | 788.15 | 788.15 | 0.57% | 10,611 |
| Aug 1, 2025 | 810.00 | 812.00 | 781.00 | 783.65 | 783.65 | -3.12% | 7,981 |
| Jul 31, 2025 | 777.00 | 817.00 | 770.50 | 808.85 | 808.85 | 4.17% | 32,885 |
| Jul 30, 2025 | 783.60 | 783.60 | 772.20 | 776.50 | 776.50 | 0.08% | 8,632 |
| Jul 29, 2025 | 777.70 | 790.80 | 774.00 | 775.85 | 775.85 | 0.01% | 12,597 |
| Jul 28, 2025 | 789.00 | 794.00 | 771.00 | 775.75 | 775.75 | -1.21% | 12,983 |
| Jul 25, 2025 | 798.15 | 798.15 | 780.00 | 785.25 | 785.25 | -1.62% | 13,518 |
| Jul 24, 2025 | 810.00 | 810.45 | 790.50 | 798.15 | 798.15 | -0.68% | 11,724 |
| Jul 23, 2025 | 814.75 | 814.75 | 798.00 | 803.60 | 803.60 | -0.92% | 12,354 |
| Jul 22, 2025 | 803.50 | 817.00 | 795.00 | 811.10 | 811.10 | 0.95% | 14,981 |
| Jul 21, 2025 | 804.15 | 817.20 | 796.10 | 803.50 | 803.50 | -0.08% | 12,766 |
| Jul 18, 2025 | 820.40 | 820.40 | 800.00 | 804.15 | 804.15 | -1.69% | 12,331 |
| Jul 17, 2025 | 803.10 | 825.00 | 793.60 | 817.95 | 817.95 | 1.98% | 45,654 |
| Jul 16, 2025 | 804.05 | 806.00 | 791.00 | 802.10 | 802.10 | 0.75% | 20,648 |
| Jul 15, 2025 | 760.50 | 799.35 | 760.50 | 796.10 | 796.10 | 4.75% | 39,595 |
| Jul 14, 2025 | 783.00 | 783.35 | 755.00 | 760.00 | 760.00 | -2.97% | 28,284 |
| Jul 11, 2025 | 791.25 | 794.15 | 780.00 | 783.25 | 783.25 | -1.01% | 12,616 |
| Jul 10, 2025 | 793.80 | 793.80 | 781.45 | 791.25 | 791.25 | 0.67% | 12,604 |
| Jul 9, 2025 | 793.00 | 798.60 | 784.00 | 785.95 | 785.95 | -0.33% | 20,372 |
| Jul 8, 2025 | 800.00 | 800.00 | 784.60 | 788.55 | 788.55 | -1.01% | 13,693 |
| Jul 7, 2025 | 790.00 | 802.00 | 786.55 | 796.60 | 796.60 | 0.29% | 19,143 |
| Jul 4, 2025 | 781.00 | 801.90 | 777.30 | 794.30 | 794.30 | 1.70% | 22,484 |
| Jul 3, 2025 | 780.00 | 788.00 | 778.10 | 781.00 | 781.00 | -0.19% | 15,113 |
| Jul 2, 2025 | 775.00 | 792.65 | 775.00 | 782.50 | 782.50 | -0.18% | 26,140 |
| Jul 1, 2025 | 801.90 | 814.90 | 775.00 | 783.95 | 783.95 | -1.66% | 30,265 |
| Jun 30, 2025 | 771.50 | 800.10 | 771.50 | 797.15 | 797.15 | 2.81% | 37,625 |
| Jun 27, 2025 | 779.35 | 788.00 | 768.05 | 775.40 | 775.40 | -0.51% | 20,189 |
| Jun 26, 2025 | 788.50 | 793.20 | 777.70 | 779.35 | 779.35 | -0.92% | 18,703 |