Indo Count Industries Limited (NSE:ICIL)
India · Delayed Price · Currency is INR 295.85
-7.66 (-2.52%)
Feb 19, 2026, 12:40 PM IST
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 313.00 | 313.00 | 301.27 | 303.51 | 303.51 | -3.12% | 481,890 |
| Feb 17, 2026 | 313.50 | 323.64 | 309.82 | 313.30 | 313.30 | -0.02% | 694,364 |
| Feb 16, 2026 | 305.25 | 319.90 | 299.53 | 313.35 | 313.35 | 3.27% | 1,235,603 |
| Feb 13, 2026 | 304.50 | 314.40 | 294.58 | 303.42 | 303.42 | -0.26% | 1,101,699 |
| Feb 12, 2026 | 294.15 | 312.71 | 292.50 | 304.21 | 304.21 | 2.60% | 863,591 |
| Feb 11, 2026 | 291.61 | 299.76 | 288.50 | 296.50 | 296.50 | -0.31% | 658,192 |
| Feb 10, 2026 | 307.00 | 310.65 | 295.00 | 297.41 | 297.41 | -3.18% | 660,521 |
| Feb 9, 2026 | 314.45 | 319.75 | 288.50 | 307.19 | 307.19 | 1.48% | 1,928,764 |
| Feb 6, 2026 | 303.00 | 313.29 | 291.01 | 302.71 | 302.71 | -1.49% | 943,760 |
| Feb 5, 2026 | 320.35 | 322.00 | 302.30 | 307.29 | 307.29 | -6.00% | 2,080,574 |
| Feb 4, 2026 | 296.00 | 343.00 | 285.00 | 326.89 | 326.89 | 14.17% | 13,016,610 |
| Feb 3, 2026 | 286.33 | 286.33 | 285.00 | 286.33 | 286.33 | 20.00% | 1,443,814 |
| Feb 2, 2026 | 230.83 | 240.85 | 228.67 | 238.61 | 238.61 | 3.98% | 228,491 |
| Feb 1, 2026 | 236.49 | 243.90 | 226.61 | 229.48 | 229.48 | -2.66% | 245,503 |
| Jan 30, 2026 | 224.00 | 241.55 | 221.00 | 235.75 | 235.75 | 4.87% | 380,724 |
| Jan 29, 2026 | 232.80 | 233.40 | 222.10 | 224.80 | 224.80 | -3.19% | 337,565 |
| Jan 28, 2026 | 240.95 | 245.85 | 227.60 | 232.20 | 232.20 | -2.64% | 525,287 |
| Jan 27, 2026 | 230.40 | 245.00 | 224.30 | 238.50 | 238.50 | 6.24% | 744,572 |
| Jan 23, 2026 | 235.40 | 237.95 | 222.10 | 224.50 | 224.50 | -3.44% | 368,775 |
| Jan 22, 2026 | 239.00 | 255.70 | 230.00 | 232.50 | 232.50 | -0.85% | 752,415 |
| Jan 21, 2026 | 241.00 | 243.60 | 232.10 | 234.50 | 234.50 | -2.27% | 300,988 |
| Jan 20, 2026 | 249.90 | 255.00 | 238.25 | 239.95 | 239.95 | -3.81% | 146,873 |
| Jan 19, 2026 | 252.95 | 253.05 | 247.40 | 249.45 | 249.45 | -2.14% | 99,087 |
| Jan 16, 2026 | 254.00 | 259.85 | 252.35 | 254.90 | 254.90 | 0.53% | 115,499 |
| Jan 14, 2026 | 250.95 | 255.35 | 247.05 | 253.55 | 253.55 | 1.14% | 125,499 |
| Jan 13, 2026 | 251.95 | 259.05 | 247.30 | 250.70 | 250.70 | 0.66% | 201,815 |
| Jan 12, 2026 | 255.00 | 258.25 | 245.15 | 249.05 | 249.05 | -3.56% | 406,507 |
| Jan 9, 2026 | 264.50 | 264.80 | 256.95 | 258.25 | 258.25 | -3.13% | 130,549 |
| Jan 8, 2026 | 272.00 | 274.50 | 264.70 | 266.60 | 266.60 | -1.99% | 114,614 |
| Jan 7, 2026 | 272.15 | 274.90 | 270.50 | 272.00 | 272.00 | -0.75% | 82,465 |
| Jan 6, 2026 | 278.35 | 278.90 | 272.65 | 274.05 | 274.05 | -1.54% | 83,579 |
| Jan 5, 2026 | 279.70 | 282.00 | 276.35 | 278.35 | 278.35 | -0.62% | 102,517 |
| Jan 2, 2026 | 283.80 | 284.20 | 278.80 | 280.10 | 280.10 | -1.30% | 176,841 |
| Jan 1, 2026 | 283.00 | 287.10 | 280.55 | 283.80 | 283.80 | 0.50% | 211,636 |
| Dec 31, 2025 | 292.50 | 292.50 | 279.15 | 282.40 | 282.40 | -5.38% | 922,271 |
| Dec 30, 2025 | 262.00 | 312.30 | 262.00 | 298.45 | 298.45 | 14.68% | 11,993,300 |
| Dec 29, 2025 | 269.00 | 270.95 | 255.95 | 260.25 | 260.25 | -1.53% | 248,813 |
| Dec 26, 2025 | 268.50 | 268.50 | 263.35 | 264.30 | 264.30 | -1.29% | 78,393 |
| Dec 24, 2025 | 271.50 | 273.10 | 266.75 | 267.75 | 267.75 | -1.33% | 70,556 |
| Dec 23, 2025 | 271.10 | 277.45 | 265.75 | 271.35 | 271.35 | 0.15% | 387,363 |
| Dec 22, 2025 | 270.95 | 274.30 | 269.10 | 270.95 | 270.95 | 0.56% | 186,824 |
| Dec 19, 2025 | 267.95 | 271.80 | 265.25 | 269.45 | 269.45 | 1.07% | 88,376 |
| Dec 18, 2025 | 274.00 | 274.35 | 264.40 | 266.60 | 266.60 | -3.18% | 206,842 |
| Dec 17, 2025 | 278.20 | 279.10 | 273.05 | 275.35 | 275.35 | -1.02% | 79,330 |
| Dec 16, 2025 | 281.05 | 282.00 | 275.50 | 278.20 | 278.20 | -2.01% | 138,259 |
| Dec 15, 2025 | 282.95 | 289.05 | 282.35 | 283.90 | 283.90 | -1.06% | 83,713 |
| Dec 12, 2025 | 283.90 | 288.95 | 281.60 | 286.95 | 286.95 | 1.58% | 146,641 |
| Dec 11, 2025 | 284.90 | 285.50 | 280.80 | 282.50 | 282.50 | -0.93% | 125,537 |
| Dec 10, 2025 | 291.00 | 291.70 | 282.25 | 285.15 | 285.15 | -1.55% | 234,614 |
| Dec 9, 2025 | 279.95 | 296.00 | 276.20 | 289.65 | 289.65 | 2.95% | 649,354 |