Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 727.00
-1.25 (-0.17%)
Aug 20, 2026, 3:29 PM IST
Ice Make Refrigeration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 734.90 | 734.90 | 721.10 | 726.05 | 726.05 | -0.30% | 19,241 |
| Aug 19, 2026 | 723.80 | 736.10 | 702.50 | 728.25 | 728.25 | - | 41,901 |
| Aug 18, 2026 | 716.00 | 758.80 | 711.00 | 728.25 | 728.25 | 0.80% | 100,040 |
| Aug 17, 2026 | 746.00 | 746.95 | 717.70 | 722.45 | 722.45 | -3.88% | 73,309 |
| Aug 14, 2026 | 799.00 | 808.00 | 747.55 | 751.65 | 751.65 | -7.37% | 135,770 |
| Aug 13, 2026 | 833.00 | 833.95 | 810.00 | 811.45 | 811.45 | -2.07% | 22,229 |
| Aug 12, 2026 | 816.50 | 834.90 | 811.45 | 828.60 | 828.60 | 2.11% | 24,217 |
| Aug 11, 2026 | 820.00 | 828.50 | 806.95 | 811.45 | 811.45 | -0.73% | 15,431 |
| Aug 10, 2026 | 820.20 | 837.00 | 814.00 | 817.45 | 817.45 | -0.34% | 29,651 |
| Aug 7, 2026 | 820.00 | 834.00 | 817.00 | 820.20 | 820.20 | -0.95% | 12,377 |
| Aug 6, 2026 | 817.85 | 834.00 | 810.00 | 828.10 | 828.10 | 1.25% | 15,044 |
| Aug 5, 2026 | 825.00 | 826.45 | 815.70 | 817.85 | 817.85 | -0.37% | 10,654 |
| Aug 4, 2026 | 836.00 | 836.00 | 819.45 | 820.85 | 820.85 | -0.53% | 12,382 |
| Aug 3, 2026 | 827.00 | 840.00 | 822.00 | 825.25 | 825.25 | -0.73% | 13,373 |
| Jul 31, 2026 | 819.00 | 849.90 | 812.90 | 831.35 | 831.35 | 2.14% | 31,832 |
| Jul 30, 2026 | 810.00 | 836.00 | 801.60 | 813.95 | 813.95 | 0.74% | 47,284 |
| Jul 29, 2026 | 852.55 | 860.15 | 804.05 | 807.95 | 807.95 | -5.59% | 49,706 |
| Jul 28, 2026 | 860.00 | 872.00 | 851.00 | 855.80 | 855.80 | -0.86% | 30,228 |
| Jul 27, 2026 | 878.05 | 899.00 | 858.00 | 863.25 | 863.25 | -0.28% | 43,856 |
| Jul 24, 2026 | 850.00 | 901.00 | 845.20 | 865.70 | 865.70 | 1.38% | 103,589 |
| Jul 23, 2026 | 886.00 | 899.00 | 832.60 | 853.95 | 853.95 | -2.84% | 68,996 |
| Jul 22, 2026 | 846.75 | 903.50 | 842.90 | 878.90 | 878.90 | 4.79% | 229,621 |
| Jul 21, 2026 | 830.10 | 845.50 | 823.00 | 838.70 | 838.70 | 0.16% | 37,051 |
| Jul 20, 2026 | 810.00 | 842.90 | 804.80 | 837.35 | 837.35 | 4.56% | 89,228 |
| Jul 17, 2026 | 804.65 | 809.90 | 790.00 | 800.80 | 800.80 | -0.48% | 26,288 |
| Jul 16, 2026 | 800.00 | 817.10 | 780.10 | 804.65 | 804.65 | 2.09% | 41,707 |
| Jul 15, 2026 | 790.50 | 805.00 | 783.15 | 788.15 | 788.15 | 0.24% | 24,410 |
| Jul 14, 2026 | 764.65 | 791.00 | 756.05 | 786.25 | 786.25 | 2.82% | 35,084 |
| Jul 13, 2026 | 758.00 | 774.65 | 757.10 | 764.65 | 764.65 | 0.04% | 15,922 |
| Jul 10, 2026 | 769.80 | 769.80 | 755.00 | 764.35 | 764.35 | 0.88% | 14,434 |
| Jul 9, 2026 | 751.90 | 767.75 | 750.60 | 757.70 | 757.70 | 1.26% | 11,868 |
| Jul 8, 2026 | 766.90 | 770.20 | 736.10 | 748.25 | 748.25 | -2.43% | 18,626 |
| Jul 7, 2026 | 768.00 | 776.90 | 762.00 | 766.90 | 766.90 | -0.96% | 10,135 |
| Jul 6, 2026 | 787.85 | 787.85 | 770.20 | 774.35 | 774.35 | -1.00% | 10,386 |
| Jul 3, 2026 | 795.55 | 800.00 | 777.25 | 782.20 | 782.20 | -1.09% | 15,015 |
| Jul 2, 2026 | 795.65 | 803.95 | 789.00 | 790.80 | 790.80 | -0.61% | 15,985 |
| Jul 1, 2026 | 790.20 | 827.80 | 790.20 | 795.65 | 795.65 | -0.03% | 53,214 |
| Jun 30, 2026 | 761.95 | 802.50 | 755.50 | 795.90 | 795.90 | 4.56% | 68,507 |
| Jun 29, 2026 | 768.70 | 768.70 | 755.00 | 761.20 | 761.20 | -0.98% | 17,970 |
| Jun 25, 2026 | 777.80 | 784.95 | 761.10 | 768.70 | 768.70 | -1.43% | 16,627 |
| Jun 24, 2026 | 773.95 | 795.00 | 773.65 | 779.85 | 779.85 | 0.40% | 23,362 |
| Jun 23, 2026 | 777.55 | 794.00 | 754.80 | 776.75 | 776.75 | 0.39% | 82,079 |
| Jun 22, 2026 | 769.80 | 782.00 | 760.00 | 773.70 | 773.70 | 2.87% | 36,084 |
| Jun 19, 2026 | 743.00 | 757.00 | 742.00 | 752.10 | 752.10 | 0.09% | 22,130 |
| Jun 18, 2026 | 762.00 | 762.00 | 749.00 | 751.40 | 751.40 | -0.81% | 21,034 |
| Jun 17, 2026 | 762.65 | 768.00 | 752.55 | 757.55 | 757.55 | -0.57% | 18,460 |
| Jun 16, 2026 | 763.40 | 775.00 | 756.10 | 761.90 | 761.90 | -0.10% | 20,946 |
| Jun 15, 2026 | 776.00 | 784.90 | 760.30 | 762.65 | 762.65 | -1.69% | 28,888 |
| Jun 12, 2026 | 781.00 | 799.50 | 773.00 | 775.75 | 775.75 | -0.22% | 23,874 |
| Jun 11, 2026 | 750.05 | 780.00 | 742.50 | 777.45 | 777.45 | 2.09% | 33,977 |