Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 620.70
-12.00 (-1.90%)
Oct 23, 2026, 11:12 AM IST
Ice Make Refrigeration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 625.00 | 625.45 | 612.05 | 620.70 | 620.70 | -1.90% | 7,215 |
| Oct 22, 2026 | 625.20 | 633.70 | 618.00 | 632.70 | 632.70 | 1.20% | 12,237 |
| Oct 21, 2026 | 634.90 | 653.95 | 622.05 | 625.20 | 625.20 | -2.87% | 10,955 |
| Oct 19, 2026 | 664.90 | 678.95 | 641.05 | 643.70 | 643.70 | -3.19% | 8,779 |
| Oct 16, 2026 | 661.00 | 669.50 | 656.05 | 664.90 | 664.90 | -0.35% | 6,367 |
| Oct 15, 2026 | 670.75 | 671.55 | 661.10 | 667.25 | 667.25 | 0.13% | 4,256 |
| Oct 14, 2026 | 674.00 | 682.95 | 664.00 | 666.40 | 666.40 | -1.13% | 9,143 |
| Oct 13, 2026 | 672.80 | 678.30 | 667.00 | 674.00 | 674.00 | -1.22% | 8,030 |
| Oct 12, 2026 | 664.30 | 688.05 | 646.00 | 682.30 | 682.30 | 3.22% | 14,444 |
| Oct 9, 2026 | 659.95 | 663.80 | 641.25 | 661.00 | 661.00 | 0.11% | 20,001 |
| Oct 8, 2026 | 673.35 | 688.90 | 642.20 | 660.25 | 660.25 | -1.95% | 45,004 |
| Oct 7, 2026 | 633.00 | 682.80 | 627.10 | 673.35 | 673.35 | 6.68% | 68,993 |
| Oct 6, 2026 | 623.75 | 638.80 | 620.95 | 631.20 | 631.20 | 0.42% | 11,370 |
| Oct 5, 2026 | 623.50 | 634.40 | 619.10 | 628.55 | 628.55 | 0.79% | 14,078 |
| 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 |