Indo Count Industries Limited (NSE:ICIL)
India · Delayed Price · Currency is INR 458.20
+16.10 (3.64%)
Nov 2, 2026, 3:29 PM IST
NSE:ICIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 443.90 | 462.85 | 439.55 | 458.20 | 458.20 | 3.64% | 341,717 |
| Oct 30, 2026 | 446.50 | 451.00 | 436.80 | 442.10 | 442.10 | -1.60% | 193,434 |
| Oct 29, 2026 | 430.50 | 451.85 | 425.45 | 449.30 | 449.30 | 4.95% | 540,872 |
| Oct 28, 2026 | 417.00 | 434.00 | 412.75 | 428.10 | 428.10 | 2.91% | 283,525 |
| Oct 27, 2026 | 405.00 | 422.00 | 403.05 | 416.00 | 416.00 | 4.21% | 367,575 |
| Oct 26, 2026 | 390.00 | 408.35 | 389.55 | 399.20 | 399.20 | 1.28% | 268,737 |
| Oct 23, 2026 | 409.80 | 409.80 | 384.50 | 394.15 | 394.15 | -2.86% | 290,756 |
| Oct 22, 2026 | 409.75 | 412.75 | 401.50 | 405.75 | 405.75 | -1.28% | 186,066 |
| Oct 21, 2026 | 421.75 | 421.75 | 401.20 | 411.00 | 411.00 | -3.02% | 352,672 |
| Oct 19, 2026 | 444.95 | 446.90 | 418.50 | 423.80 | 423.80 | -3.90% | 428,634 |
| Oct 16, 2026 | 439.00 | 446.95 | 438.00 | 441.00 | 441.00 | 0.80% | 213,708 |
| Oct 15, 2026 | 460.10 | 463.55 | 435.00 | 437.50 | 437.50 | -6.00% | 405,594 |
| Oct 14, 2026 | 447.00 | 475.50 | 447.00 | 465.45 | 465.45 | 3.84% | 533,258 |
| Oct 13, 2026 | 454.50 | 454.50 | 439.80 | 448.25 | 448.25 | -1.16% | 168,901 |
| Oct 12, 2026 | 440.00 | 457.00 | 440.00 | 453.50 | 453.50 | 3.94% | 228,684 |
| Oct 9, 2026 | 449.00 | 457.70 | 433.30 | 436.30 | 436.30 | -2.83% | 314,190 |
| Oct 8, 2026 | 470.00 | 470.00 | 443.25 | 449.00 | 449.00 | -4.69% | 374,799 |
| Oct 7, 2026 | 474.80 | 476.25 | 465.15 | 471.10 | 471.10 | -0.43% | 317,864 |
| Oct 6, 2026 | 449.00 | 475.00 | 448.90 | 473.15 | 473.15 | 6.04% | 981,220 |
| Oct 5, 2026 | 445.90 | 456.60 | 443.55 | 446.20 | 446.20 | 0.57% | 171,574 |
| Oct 1, 2026 | 461.00 | 466.70 | 435.45 | 443.65 | 443.65 | -3.64% | 435,107 |
| Sep 30, 2026 | 437.00 | 464.00 | 437.00 | 460.40 | 460.40 | 5.85% | 1,020,870 |
| Sep 29, 2026 | 439.90 | 448.55 | 433.00 | 434.95 | 434.95 | -1.19% | 420,236 |
| Sep 28, 2026 | 445.70 | 446.45 | 435.00 | 440.20 | 440.20 | -1.25% | 254,620 |
| Sep 25, 2026 | 453.80 | 455.80 | 440.20 | 445.75 | 445.75 | -1.15% | 297,727 |
| Sep 24, 2026 | 474.50 | 474.50 | 446.50 | 450.95 | 450.95 | -5.37% | 486,239 |
| 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 |