NSE:ICIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	396.55	403.95	392.15	397.40	-	0.21%	234,480
Jul 21, 2026	395.90	397.95	386.90	396.55	396.55	1.04%	200,425
Jul 20, 2026	386.00	399.95	385.95	392.45	392.45	0.81%	287,790
Jul 17, 2026	395.45	396.05	384.20	389.30	389.30	-1.70%	236,726
Jul 16, 2026	403.65	408.25	393.05	396.05	396.05	-0.69%	304,449
Jul 15, 2026	405.20	420.00	393.00	398.80	398.80	-1.07%	645,498
Jul 14, 2026	413.40	421.15	402.00	403.10	403.10	-2.23%	371,311
Jul 13, 2026	412.00	429.05	403.95	412.30	412.30	-0.06%	728,351
Jul 10, 2026	423.80	429.35	409.50	412.55	412.55	-2.20%	255,116
Jul 9, 2026	410.00	428.75	406.45	421.85	421.85	2.59%	280,466
Jul 8, 2026	422.80	434.00	407.10	411.20	411.20	-3.80%	376,635
Jul 7, 2026	434.05	434.90	422.00	427.45	427.45	-0.98%	237,755
Jul 6, 2026	426.50	439.45	425.20	431.70	431.70	1.22%	287,292
Jul 3, 2026	440.25	463.80	422.25	426.50	426.50	-3.30%	1,289,118
Jul 2, 2026	437.00	442.00	430.05	441.05	441.05	0.95%	388,062
Jul 1, 2026	442.50	446.90	430.30	436.90	436.90	-0.31%	542,987
Jun 30, 2026	423.35	446.05	420.55	438.25	438.25	3.14%	1,315,847
Jun 29, 2026	426.00	436.40	406.35	424.90	424.90	-0.35%	965,175
Jun 25, 2026	432.00	439.40	425.00	426.40	426.40	-1.73%	1,424,783
Jun 24, 2026	395.00	442.95	395.00	433.90	433.90	10.29%	13,259,862
Jun 23, 2026	390.00	398.00	384.05	393.40	393.40	1.07%	624,635
Jun 22, 2026	395.00	401.00	386.30	389.25	389.25	-1.36%	528,564
Jun 19, 2026	406.35	407.00	383.75	394.60	394.60	-2.77%	2,676,331
Jun 18, 2026	352.35	410.50	343.10	405.85	405.85	18.63%	6,664,723
Jun 17, 2026	343.85	346.45	339.90	342.10	342.10	-0.51%	130,016
Jun 16, 2026	350.20	351.10	341.30	343.85	343.85	-1.64%	243,955
Jun 15, 2026	354.75	355.70	346.15	349.60	349.60	1.50%	522,016
Jun 12, 2026	327.00	345.00	322.55	344.45	344.45	6.28%	585,037
Jun 11, 2026	323.25	326.65	317.15	324.10	324.10	-0.54%	242,954
Jun 10, 2026	336.35	341.50	322.30	325.85	325.85	-3.16%	365,659
Jun 9, 2026	321.80	340.90	321.30	336.50	336.50	4.57%	569,546
Jun 8, 2026	320.00	334.75	315.00	321.80	321.80	-2.07%	393,936
Jun 5, 2026	333.10	337.55	325.00	328.60	328.60	-1.35%	298,662
Jun 4, 2026	342.75	345.85	331.75	333.10	333.10	-3.35%	427,920
Jun 3, 2026	343.45	360.40	341.75	344.65	344.65	-0.46%	1,037,221
Jun 2, 2026	334.40	355.80	327.00	346.25	346.25	3.44%	2,036,293
Jun 1, 2026	324.00	353.90	318.90	334.75	334.75	7.26%	6,801,127
May 29, 2026	312.00	316.00	305.95	312.10	312.10	0.11%	383,976
May 27, 2026	309.75	314.70	309.40	311.75	311.75	0.65%	211,825
May 26, 2026	310.25	316.15	308.30	309.75	309.75	-0.15%	295,714
May 25, 2026	303.50	313.10	302.20	310.20	310.20	2.41%	488,657
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