Ice Make Refrigeration Limited (NSE:ICEMAKE)
India · Delayed Price · Currency is INR 884.90
+68.75 (8.42%)
May 26, 2026, 3:30 PM IST
Ice Make Refrigeration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 816.15 | 920.00 | 815.00 | 885.95 | 885.95 | 8.55% | 642,678 |
| May 25, 2026 | 797.50 | 825.00 | 793.55 | 816.15 | 816.15 | 2.85% | 49,315 |
| May 22, 2026 | 795.00 | 798.95 | 779.05 | 793.55 | 793.55 | 1.87% | 39,226 |
| May 21, 2026 | 751.25 | 795.95 | 751.25 | 778.95 | 778.95 | 3.69% | 41,897 |
| May 20, 2026 | 740.15 | 754.15 | 732.25 | 751.25 | 751.25 | 0.55% | 14,224 |
| May 19, 2026 | 745.00 | 759.00 | 745.00 | 747.15 | 747.15 | -0.49% | 11,299 |
| May 18, 2026 | 770.00 | 770.00 | 740.50 | 750.85 | 750.85 | -2.27% | 32,620 |
| May 15, 2026 | 763.00 | 776.00 | 761.40 | 768.30 | 768.30 | 0.17% | 13,207 |
| May 14, 2026 | 760.55 | 778.80 | 760.55 | 767.00 | 767.00 | 0.29% | 14,135 |
| May 13, 2026 | 753.00 | 774.50 | 753.00 | 764.75 | 764.75 | -0.31% | 18,011 |
| May 12, 2026 | 777.00 | 785.00 | 761.00 | 767.15 | 767.15 | -1.54% | 20,001 |
| May 11, 2026 | 794.00 | 794.00 | 771.00 | 779.15 | 779.15 | -1.87% | 21,985 |
| May 8, 2026 | 790.60 | 822.00 | 788.05 | 794.00 | 794.00 | 0.03% | 40,726 |
| May 7, 2026 | 789.80 | 804.00 | 786.05 | 793.75 | 793.75 | 1.06% | 43,360 |
| May 6, 2026 | 788.00 | 788.00 | 772.80 | 785.40 | 785.40 | 0.36% | 14,029 |
| May 5, 2026 | 790.05 | 798.90 | 780.00 | 782.55 | 782.55 | -1.71% | 21,656 |
| May 4, 2026 | 798.00 | 804.95 | 791.10 | 796.20 | 796.20 | -0.18% | 21,025 |
| Apr 30, 2026 | 809.40 | 809.40 | 790.00 | 797.65 | 797.65 | -0.57% | 18,639 |
| Apr 29, 2026 | 815.35 | 833.30 | 795.00 | 802.20 | 802.20 | -0.14% | 45,138 |
| Apr 28, 2026 | 811.80 | 814.80 | 795.10 | 803.30 | 803.30 | -1.05% | 14,698 |
| Apr 27, 2026 | 786.00 | 817.00 | 786.00 | 811.80 | 811.80 | 3.33% | 22,575 |
| Apr 24, 2026 | 795.00 | 803.90 | 781.55 | 785.65 | 785.65 | -1.96% | 13,395 |
| Apr 23, 2026 | 813.60 | 813.60 | 798.00 | 801.35 | 801.35 | -0.52% | 16,842 |
| Apr 22, 2026 | 803.25 | 808.65 | 798.05 | 805.55 | 805.55 | 0.48% | 14,366 |
| Apr 21, 2026 | 810.90 | 812.95 | 797.60 | 801.70 | 801.70 | -0.82% | 20,096 |
| Apr 20, 2026 | 818.90 | 818.90 | 796.05 | 808.30 | 808.30 | -1.29% | 31,424 |
| Apr 17, 2026 | 815.50 | 824.00 | 809.10 | 818.90 | 818.90 | 0.71% | 18,777 |
| Apr 16, 2026 | 843.70 | 843.70 | 809.05 | 813.15 | 813.15 | -0.39% | 44,897 |
| Apr 15, 2026 | 796.00 | 829.00 | 795.95 | 816.30 | 816.30 | 3.60% | 44,480 |
| Apr 13, 2026 | 755.00 | 797.15 | 750.85 | 787.95 | 787.95 | 0.64% | 47,127 |
| Apr 10, 2026 | 772.00 | 788.40 | 770.15 | 782.95 | 782.95 | 2.05% | 21,003 |
| Apr 9, 2026 | 764.00 | 778.30 | 750.75 | 767.20 | 767.20 | 1.43% | 22,730 |
| Apr 8, 2026 | 749.00 | 758.00 | 735.00 | 756.35 | 756.35 | 4.77% | 31,006 |
| Apr 7, 2026 | 718.00 | 727.45 | 705.00 | 721.90 | 721.90 | 1.60% | 25,219 |
| Apr 6, 2026 | 709.15 | 718.80 | 701.00 | 710.55 | 710.55 | 0.20% | 19,727 |
| Apr 2, 2026 | 670.10 | 713.00 | 670.10 | 709.15 | 709.15 | 3.65% | 35,360 |
| Apr 1, 2026 | 698.90 | 710.70 | 675.00 | 684.15 | 684.15 | 2.82% | 46,187 |
| Mar 30, 2026 | 683.00 | 695.00 | 660.30 | 665.40 | 665.40 | -4.38% | 58,947 |
| Mar 27, 2026 | 739.90 | 739.90 | 690.00 | 695.85 | 695.85 | -4.36% | 46,561 |
| Mar 25, 2026 | 724.80 | 742.70 | 723.35 | 727.60 | 727.60 | 2.13% | 25,703 |
| Mar 24, 2026 | 724.90 | 734.50 | 704.00 | 712.40 | 712.40 | 0.71% | 45,751 |
| Mar 23, 2026 | 755.30 | 760.00 | 701.45 | 707.40 | 707.40 | -7.41% | 64,833 |
| Mar 20, 2026 | 786.00 | 798.00 | 755.00 | 764.00 | 764.00 | -1.34% | 32,871 |
| Mar 19, 2026 | 808.10 | 812.65 | 771.00 | 774.40 | 774.40 | -4.82% | 56,412 |
| Mar 18, 2026 | 815.00 | 847.00 | 792.50 | 813.65 | 813.65 | -0.10% | 53,431 |
| Mar 17, 2026 | 800.10 | 817.60 | 790.20 | 814.45 | 814.45 | 2.50% | 25,177 |
| Mar 16, 2026 | 790.05 | 810.00 | 773.85 | 794.55 | 794.55 | 0.74% | 51,526 |
| Mar 13, 2026 | 828.00 | 828.00 | 780.60 | 788.70 | 788.70 | -3.84% | 46,204 |
| Mar 12, 2026 | 815.00 | 834.50 | 805.20 | 820.20 | 820.20 | -0.46% | 36,336 |
| Mar 11, 2026 | 836.45 | 844.60 | 819.00 | 823.95 | 823.95 | -1.07% | 21,941 |