NSE:ICIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	307.10	312.00	298.35	302.90	302.90	-1.35%	544,163
May 21, 2026	307.95	318.85	305.50	307.05	307.05	0.51%	439,283
May 20, 2026	304.85	316.00	301.00	305.50	305.50	-0.23%	934,821
May 19, 2026	299.95	308.70	299.00	306.20	306.20	2.63%	343,218
May 18, 2026	288.85	300.00	277.95	298.35	298.35	2.81%	365,242
May 15, 2026	284.10	291.00	280.30	290.20	290.20	2.15%	170,141
May 14, 2026	284.30	286.45	278.55	284.10	284.10	0.23%	145,683
May 13, 2026	281.50	287.60	280.40	283.45	283.45	0.69%	188,126
May 12, 2026	294.40	294.40	280.00	281.50	281.50	-4.51%	240,277
May 11, 2026	301.45	303.90	291.55	294.80	294.80	-3.66%	289,259
May 8, 2026	290.00	311.85	290.00	306.00	306.00	5.12%	1,215,194
May 7, 2026	290.35	296.30	290.05	291.10	291.10	0.26%	183,200
May 6, 2026	292.85	292.85	285.25	290.35	290.35	-0.14%	231,047
May 5, 2026	294.35	296.95	287.55	290.75	290.75	-1.57%	248,127
May 4, 2026	277.85	304.85	276.55	295.40	295.40	6.50%	1,443,696
Apr 30, 2026	270.00	281.04	266.40	277.36	277.36	2.44%	345,540
Apr 29, 2026	276.50	280.30	269.26	270.76	270.76	-1.58%	356,993
Apr 28, 2026	267.94	277.65	267.00	275.12	275.12	2.68%	363,179
Apr 27, 2026	264.25	273.20	263.61	267.94	267.94	1.77%	270,658
Apr 24, 2026	269.90	269.90	259.80	263.29	263.29	-1.56%	232,245
Apr 23, 2026	274.44	275.15	266.50	267.46	267.46	-2.54%	223,452
Apr 22, 2026	273.16	275.90	271.25	274.44	274.44	0.47%	207,302
Apr 21, 2026	269.95	282.00	269.07	273.16	273.16	1.85%	518,018
Apr 20, 2026	275.51	287.41	266.10	268.21	268.21	-2.77%	742,764
Apr 17, 2026	270.45	278.75	269.32	275.85	275.85	2.33%	465,094
Apr 16, 2026	267.70	273.56	257.43	269.56	269.56	2.58%	642,028
Apr 15, 2026	248.95	264.50	247.68	262.79	262.79	8.02%	844,823
Apr 13, 2026	244.20	247.78	240.11	243.29	243.29	-2.12%	305,840
Apr 10, 2026	244.35	252.50	244.35	248.56	248.56	2.09%	410,330
Apr 9, 2026	251.00	256.95	242.50	243.46	243.46	-2.39%	519,312
Apr 8, 2026	261.08	261.08	248.40	249.43	249.43	1.08%	1,018,787
Apr 7, 2026	250.50	257.30	246.00	246.76	246.76	-2.92%	178,940
Apr 6, 2026	250.00	254.95	243.61	254.19	254.19	2.72%	191,517
Apr 2, 2026	243.25	249.50	238.15	247.47	247.47	0.44%	217,935
Apr 1, 2026	259.00	263.83	245.00	246.38	246.38	-1.27%	590,333
Mar 30, 2026	250.00	262.75	243.00	249.55	249.55	-2.48%	429,579
Mar 27, 2026	252.65	259.55	242.70	255.90	255.90	-0.97%	402,283
Mar 25, 2026	252.00	271.90	250.45	258.40	258.40	4.53%	1,583,616
Mar 24, 2026	234.00	247.20	226.55	247.20	247.20	9.99%	598,632
Mar 23, 2026	229.00	231.45	216.90	224.75	224.75	-3.73%	330,078
Mar 20, 2026	232.95	239.95	231.35	233.45	233.45	1.08%	151,082
Mar 19, 2026	233.40	237.35	229.70	230.95	230.95	-3.67%	152,535
Mar 18, 2026	235.00	247.95	232.00	239.75	239.75	3.18%	498,272
Mar 17, 2026	235.00	235.75	230.60	232.35	232.35	-0.39%	140,436
Mar 16, 2026	235.95	237.00	227.85	233.25	233.25	-0.55%	276,888
Mar 13, 2026	243.50	243.60	233.05	234.55	234.55	-3.89%	292,353
Mar 12, 2026	248.00	248.90	241.55	244.05	244.05	-1.63%	226,761
Mar 11, 2026	260.00	263.55	245.40	248.10	248.10	-4.23%	231,373
Mar 10, 2026	255.05	260.35	253.10	259.05	259.05	2.43%	239,205
Mar 9, 2026	255.10	258.00	250.95	252.90	252.90	-3.14%	173,785