Indo Count Industries Limited (NSE:ICIL)
India · Delayed Price · Currency is INR 467.65
-8.90 (-1.87%)
Sep 24, 2026, 11:10 AM IST
NSE:ICIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 474.50 | 474.50 | 463.05 | 464.15 | - | -2.60% | 101,418 |
| Sep 23, 2026 | 448.85 | 485.95 | 446.05 | 476.55 | 476.55 | 6.16% | 1,924,680 |
| Sep 22, 2026 | 436.25 | 453.15 | 436.25 | 448.90 | 448.90 | 2.92% | 400,281 |
| Sep 21, 2026 | 446.00 | 454.00 | 433.20 | 436.15 | 436.15 | -2.50% | 270,588 |
| Sep 18, 2026 | 436.70 | 449.00 | 435.00 | 447.35 | 447.35 | 2.72% | 300,607 |
| Sep 17, 2026 | 431.95 | 440.30 | 428.15 | 435.50 | 435.50 | 0.82% | 467,590 |
| Sep 16, 2026 | 427.00 | 437.45 | 408.05 | 431.95 | 431.95 | 1.14% | 478,937 |
| Sep 15, 2026 | 443.25 | 444.35 | 423.10 | 427.10 | 427.10 | -3.64% | 281,524 |
| Sep 11, 2026 | 437.35 | 446.30 | 426.40 | 443.25 | 443.25 | 0.86% | 443,332 |
| Sep 10, 2026 | 445.00 | 471.25 | 434.70 | 439.45 | 439.45 | -1.37% | 1,682,911 |
| Sep 9, 2026 | 449.75 | 464.00 | 443.55 | 445.55 | 445.55 | -1.18% | 554,256 |
| Sep 8, 2026 | 451.75 | 453.45 | 437.95 | 450.85 | 450.85 | -0.63% | 292,038 |
| Sep 7, 2026 | 449.80 | 458.55 | 443.05 | 453.70 | 453.70 | 0.87% | 467,699 |
| Sep 4, 2026 | 440.10 | 457.95 | 436.30 | 449.80 | 449.80 | 2.85% | 621,520 |
| Sep 3, 2026 | 448.00 | 448.05 | 435.00 | 437.35 | 437.35 | -2.19% | 313,057 |
| Sep 2, 2026 | 433.45 | 450.00 | 423.45 | 447.15 | 447.15 | 3.16% | 823,554 |
| Sep 1, 2026 | 470.95 | 471.20 | 428.20 | 433.45 | 433.45 | -7.67% | 1,222,333 |
| Aug 31, 2026 | 437.00 | 474.65 | 425.15 | 469.45 | 469.45 | 7.93% | 2,744,850 |
| Aug 28, 2026 | 425.00 | 439.35 | 420.20 | 434.95 | 434.95 | 2.73% | 668,975 |
| Aug 27, 2026 | 426.00 | 432.70 | 420.55 | 423.40 | 423.40 | -0.52% | 280,466 |
| Aug 26, 2026 | 423.00 | 446.90 | 423.00 | 425.60 | 425.60 | 0.73% | 771,072 |
| Aug 25, 2026 | 429.95 | 437.40 | 417.10 | 422.50 | 422.50 | -1.84% | 448,809 |
| Aug 24, 2026 | 444.15 | 452.50 | 426.65 | 430.40 | 430.40 | -2.96% | 570,655 |
| Aug 21, 2026 | 436.00 | 447.80 | 425.10 | 443.55 | 443.55 | 1.94% | 789,062 |
| Aug 20, 2026 | 441.40 | 453.25 | 430.55 | 435.10 | 435.10 | -1.96% | 1,040,983 |
| Aug 19, 2026 | 434.00 | 449.40 | 424.10 | 443.80 | 443.80 | 1.39% | 2,511,743 |
| Aug 18, 2026 | 388.70 | 462.00 | 387.05 | 437.70 | 437.70 | 12.61% | 25,217,573 |
| Aug 17, 2026 | 379.90 | 391.00 | 371.30 | 388.70 | 388.70 | 2.72% | 373,058 |
| Aug 14, 2026 | 391.50 | 394.95 | 377.05 | 379.90 | 378.40 | -2.88% | 530,561 |
| Aug 13, 2026 | 404.95 | 412.00 | 385.75 | 391.15 | 389.61 | -3.26% | 849,873 |
| Aug 12, 2026 | 423.00 | 445.15 | 389.45 | 404.35 | 402.75 | -4.45% | 2,410,797 |
| Aug 11, 2026 | 431.00 | 442.85 | 421.85 | 423.20 | 421.53 | -0.42% | 394,041 |
| Aug 10, 2026 | 425.00 | 433.65 | 411.55 | 425.00 | 423.32 | -0.38% | 360,945 |
| Aug 7, 2026 | 421.05 | 431.95 | 419.15 | 426.60 | 424.92 | 1.20% | 293,591 |
| Aug 6, 2026 | 418.65 | 426.40 | 410.00 | 421.55 | 419.89 | 0.69% | 314,507 |
| Aug 5, 2026 | 421.90 | 427.35 | 412.75 | 418.65 | 417.00 | -0.26% | 431,878 |
| Aug 4, 2026 | 410.10 | 421.80 | 407.00 | 419.75 | 418.09 | 2.45% | 389,287 |
| Aug 3, 2026 | 401.25 | 415.85 | 401.25 | 409.70 | 408.08 | 2.11% | 487,006 |
| Jul 31, 2026 | 403.80 | 406.50 | 398.05 | 401.25 | 399.67 | -0.34% | 211,346 |
| Jul 30, 2026 | 412.90 | 413.75 | 398.15 | 402.60 | 401.01 | -2.49% | 353,159 |
| Jul 29, 2026 | 414.80 | 415.00 | 403.30 | 412.90 | 411.27 | 0.52% | 186,143 |
| Jul 28, 2026 | 401.00 | 416.70 | 396.15 | 410.75 | 409.13 | 2.39% | 421,352 |
| Jul 27, 2026 | 406.70 | 422.00 | 398.00 | 401.15 | 399.57 | -0.57% | 580,542 |
| Jul 24, 2026 | 398.50 | 407.90 | 388.50 | 403.45 | 401.86 | 1.23% | 281,840 |
| Jul 23, 2026 | 396.10 | 409.65 | 390.60 | 398.55 | 396.98 | 0.14% | 262,661 |
| Jul 22, 2026 | 396.55 | 403.95 | 392.15 | 398.00 | 396.43 | 0.37% | 234,521 |
| Jul 21, 2026 | 395.90 | 397.95 | 386.90 | 396.55 | 394.98 | 1.04% | 200,425 |
| Jul 20, 2026 | 386.00 | 399.95 | 385.95 | 392.45 | 390.90 | 0.81% | 287,790 |
| Jul 17, 2026 | 395.45 | 396.05 | 384.20 | 389.30 | 387.76 | -1.70% | 236,726 |
| Jul 16, 2026 | 403.65 | 408.25 | 393.05 | 396.05 | 394.49 | -0.69% | 304,449 |