Indo Count Industries Limited (NSE:ICIL)
India · Delayed Price · Currency is INR 279.80
+9.04 (3.34%)
Apr 30, 2026, 3:29 PM IST
NSE:ICIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 255.00 | 265.95 | 255.00 | 261.10 | 261.10 | 0.33% | 176,417 |
| Mar 5, 2026 | 253.00 | 265.00 | 250.00 | 260.25 | 260.25 | 5.02% | 332,029 |
| Mar 4, 2026 | 253.05 | 260.00 | 245.00 | 247.80 | 247.80 | -5.64% | 286,730 |
| Mar 2, 2026 | 246.00 | 264.00 | 246.00 | 262.60 | 262.60 | -1.16% | 316,979 |
| Feb 27, 2026 | 273.99 | 273.99 | 264.00 | 265.67 | 265.67 | -2.16% | 161,296 |
| Feb 26, 2026 | 270.99 | 274.80 | 268.26 | 271.54 | 271.54 | 0.51% | 243,335 |
| Feb 25, 2026 | 266.16 | 272.50 | 263.16 | 270.17 | 270.17 | 1.51% | 290,347 |
| Feb 24, 2026 | 282.00 | 283.55 | 261.40 | 266.14 | 266.14 | -5.51% | 1,000,918 |
| Feb 23, 2026 | 302.17 | 307.14 | 278.15 | 281.66 | 281.66 | -4.17% | 532,272 |
| Feb 20, 2026 | 296.00 | 303.18 | 292.32 | 293.93 | 293.93 | -0.75% | 397,577 |
| Feb 19, 2026 | 307.75 | 307.75 | 294.61 | 296.16 | 296.16 | -2.42% | 354,455 |
| 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 |