Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 626.65
-2.90 (-0.46%)
Oct 1, 2026, 3:29 PM IST
Ice Make Refrigeration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 629.55 | 629.90 | 602.00 | 623.65 | 623.65 | -0.94% | 31,483 |
| Sep 30, 2026 | 634.00 | 641.45 | 623.00 | 629.55 | 629.55 | -0.70% | 21,934 |
| Sep 29, 2026 | 648.00 | 648.00 | 632.65 | 634.00 | 634.00 | -2.27% | 42,018 |
| Sep 28, 2026 | 655.60 | 662.45 | 645.90 | 648.75 | 648.75 | -2.27% | 24,632 |
| Sep 25, 2026 | 666.90 | 670.00 | 647.50 | 663.80 | 663.80 | -1.98% | 64,841 |
| Sep 24, 2026 | 695.20 | 704.65 | 674.00 | 677.20 | 677.20 | -3.18% | 45,798 |
| Sep 23, 2026 | 700.00 | 710.95 | 696.00 | 699.45 | 699.45 | -0.06% | 17,987 |
| Sep 22, 2026 | 693.00 | 709.00 | 689.90 | 702.10 | 699.85 | 1.21% | 14,608 |
| Sep 21, 2026 | 682.45 | 695.60 | 682.45 | 693.70 | 691.48 | 1.18% | 11,131 |
| Sep 18, 2026 | 668.00 | 694.00 | 668.00 | 685.60 | 683.40 | 2.50% | 53,006 |
| Sep 17, 2026 | 676.00 | 689.70 | 664.90 | 668.90 | 666.76 | -0.43% | 39,574 |
| Sep 16, 2026 | 690.30 | 690.40 | 668.20 | 671.80 | 669.65 | -3.41% | 43,401 |
| Sep 15, 2026 | 728.00 | 728.00 | 691.25 | 695.55 | 693.32 | -4.73% | 33,055 |
| Sep 11, 2026 | 727.00 | 739.00 | 721.00 | 730.10 | 727.76 | 0.30% | 11,852 |
| Sep 10, 2026 | 725.70 | 760.00 | 721.00 | 727.90 | 725.57 | 0.30% | 17,732 |
| Sep 9, 2026 | 725.00 | 745.00 | 723.00 | 725.70 | 723.37 | -0.64% | 9,869 |
| Sep 8, 2026 | 723.90 | 733.00 | 720.00 | 730.35 | 728.01 | 0.77% | 9,205 |
| Sep 7, 2026 | 739.00 | 739.00 | 720.30 | 724.75 | 722.43 | -1.88% | 8,713 |
| Sep 4, 2026 | 739.25 | 743.70 | 734.45 | 738.60 | 736.23 | -0.09% | 7,174 |
| Sep 3, 2026 | 737.85 | 744.95 | 725.05 | 739.25 | 736.88 | -0.06% | 18,455 |
| Sep 2, 2026 | 729.00 | 743.00 | 727.55 | 739.70 | 737.33 | 0.85% | 7,785 |
| Sep 1, 2026 | 752.45 | 752.45 | 730.00 | 733.45 | 731.10 | -2.12% | 9,026 |
| Aug 31, 2026 | 742.00 | 756.95 | 730.00 | 749.30 | 746.90 | 0.91% | 23,389 |
| Aug 28, 2026 | 747.65 | 749.00 | 730.20 | 742.55 | 740.17 | -0.68% | 8,314 |
| Aug 27, 2026 | 728.90 | 752.05 | 717.00 | 747.65 | 745.25 | 1.86% | 25,790 |
| Aug 26, 2026 | 729.10 | 737.00 | 722.60 | 734.00 | 731.65 | 1.08% | 6,484 |
| Aug 25, 2026 | 720.05 | 735.00 | 720.05 | 726.15 | 723.82 | 0.01% | 12,536 |
| Aug 24, 2026 | 722.50 | 729.90 | 713.45 | 726.05 | 723.72 | 0.60% | 26,360 |
| Aug 21, 2026 | 725.00 | 733.00 | 709.10 | 721.70 | 719.39 | -0.60% | 28,779 |
| Aug 20, 2026 | 734.90 | 734.90 | 721.10 | 726.05 | 723.72 | -0.30% | 19,241 |
| Aug 19, 2026 | 723.80 | 736.10 | 702.50 | 728.25 | 725.92 | - | 41,901 |
| Aug 18, 2026 | 716.00 | 758.80 | 711.00 | 728.25 | 725.92 | 0.80% | 100,040 |
| Aug 17, 2026 | 746.00 | 746.95 | 717.70 | 722.45 | 720.13 | -3.88% | 73,309 |
| Aug 14, 2026 | 799.00 | 808.00 | 747.55 | 751.65 | 749.24 | -7.37% | 135,770 |
| Aug 13, 2026 | 833.00 | 833.95 | 810.00 | 811.45 | 808.85 | -2.07% | 22,229 |
| Aug 12, 2026 | 816.50 | 834.90 | 811.45 | 828.60 | 825.94 | 2.11% | 24,217 |
| Aug 11, 2026 | 820.00 | 828.50 | 806.95 | 811.45 | 808.85 | -0.73% | 15,431 |
| Aug 10, 2026 | 820.20 | 837.00 | 814.00 | 817.45 | 814.83 | -0.34% | 29,651 |
| Aug 7, 2026 | 820.00 | 834.00 | 817.00 | 820.20 | 817.57 | -0.95% | 12,377 |
| Aug 6, 2026 | 817.85 | 834.00 | 810.00 | 828.10 | 825.45 | 1.25% | 15,044 |
| Aug 5, 2026 | 825.00 | 826.45 | 815.70 | 817.85 | 815.23 | -0.37% | 10,654 |
| Aug 4, 2026 | 836.00 | 836.00 | 819.45 | 820.85 | 818.22 | -0.53% | 12,382 |
| Aug 3, 2026 | 827.00 | 840.00 | 822.00 | 825.25 | 822.61 | -0.73% | 13,373 |
| Jul 31, 2026 | 819.00 | 849.90 | 812.90 | 831.35 | 828.69 | 2.14% | 31,832 |
| Jul 30, 2026 | 810.00 | 836.00 | 801.60 | 813.95 | 811.34 | 0.74% | 47,284 |
| Jul 29, 2026 | 852.55 | 860.15 | 804.05 | 807.95 | 805.36 | -5.59% | 49,706 |
| Jul 28, 2026 | 860.00 | 872.00 | 851.00 | 855.80 | 853.06 | -0.86% | 30,228 |
| Jul 27, 2026 | 878.05 | 899.00 | 858.00 | 863.25 | 860.48 | -0.28% | 43,856 |
| Jul 24, 2026 | 850.00 | 901.00 | 845.20 | 865.70 | 862.93 | 1.38% | 103,589 |
| Jul 23, 2026 | 886.00 | 899.00 | 832.60 | 853.95 | 851.21 | -2.84% | 68,996 |