The Indian Card Clothing Company Limited (NSE:INDIANCARD)
India · Delayed Price · Currency is INR 226.15
+3.73 (1.68%)
Jan 22, 2026, 3:29 PM IST
NSE:INDIANCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 225.40 | 229.84 | 223.00 | 226.15 | 226.15 | 1.68% | 984 |
| Jan 21, 2026 | 221.00 | 227.73 | 220.00 | 222.42 | 222.42 | 0.20% | 796 |
| Jan 20, 2026 | 231.16 | 231.16 | 221.25 | 221.98 | 221.98 | -3.49% | 6,012 |
| Jan 19, 2026 | 241.95 | 241.95 | 229.07 | 230.00 | 230.00 | -2.66% | 2,758 |
| Jan 16, 2026 | 238.01 | 240.36 | 235.50 | 236.29 | 236.29 | 0.13% | 1,201 |
| Jan 14, 2026 | 235.49 | 240.99 | 234.90 | 235.98 | 235.98 | 0.77% | 2,083 |
| Jan 13, 2026 | 232.01 | 236.69 | 231.05 | 234.18 | 234.18 | 0.08% | 415 |
| Jan 12, 2026 | 237.00 | 237.00 | 229.00 | 234.00 | 234.00 | 0.76% | 1,139 |
| Jan 9, 2026 | 240.83 | 240.83 | 230.25 | 232.23 | 232.23 | -4.05% | 6,570 |
| Jan 8, 2026 | 247.22 | 247.49 | 241.00 | 242.04 | 242.04 | -2.09% | 1,922 |
| Jan 7, 2026 | 240.48 | 263.00 | 238.00 | 247.21 | 247.21 | 2.72% | 31,728 |
| Jan 6, 2026 | 239.99 | 241.99 | 238.01 | 240.67 | 240.67 | 0.50% | 1,689 |
| Jan 5, 2026 | 242.31 | 242.31 | 236.71 | 239.47 | 239.47 | -0.89% | 1,826 |
| Jan 2, 2026 | 245.49 | 245.49 | 238.90 | 241.63 | 241.63 | 0.23% | 1,035 |
| Jan 1, 2026 | 239.01 | 244.53 | 236.25 | 241.07 | 241.07 | -0.26% | 664 |
| Dec 31, 2025 | 248.95 | 248.95 | 241.00 | 241.70 | 241.70 | 0.71% | 2,527 |
| Dec 30, 2025 | 239.00 | 242.95 | 236.65 | 240.00 | 240.00 | -0.12% | 657 |
| Dec 29, 2025 | 242.70 | 242.85 | 237.00 | 240.30 | 240.30 | 1.48% | 1,707 |
| Dec 26, 2025 | 242.00 | 242.00 | 235.15 | 236.80 | 236.80 | -1.48% | 5,363 |
| Dec 24, 2025 | 239.50 | 252.45 | 237.40 | 240.35 | 240.35 | -1.64% | 4,098 |
| Dec 23, 2025 | 245.00 | 247.60 | 242.15 | 244.35 | 244.35 | 0.08% | 1,179 |
| Dec 22, 2025 | 238.20 | 245.95 | 237.10 | 244.15 | 244.15 | 1.75% | 3,491 |
| Dec 19, 2025 | 239.35 | 242.75 | 237.25 | 239.95 | 239.95 | 0.31% | 493 |
| Dec 18, 2025 | 242.10 | 243.05 | 236.00 | 239.20 | 239.20 | -1.20% | 1,772 |
| Dec 17, 2025 | 241.15 | 245.95 | 241.15 | 242.10 | 242.10 | -1.55% | 304 |
| Dec 16, 2025 | 244.05 | 246.95 | 243.20 | 245.90 | 245.90 | 0.45% | 426 |
| Dec 15, 2025 | 243.95 | 247.95 | 240.70 | 244.80 | 244.80 | 0.87% | 424 |
| Dec 12, 2025 | 242.50 | 247.90 | 239.50 | 242.70 | 242.70 | 0.37% | 537 |
| Dec 11, 2025 | 236.65 | 244.50 | 236.65 | 241.80 | 241.80 | 0.33% | 2,489 |
| Dec 10, 2025 | 249.50 | 249.50 | 237.90 | 241.00 | 241.00 | -0.52% | 2,040 |
| Dec 9, 2025 | 242.20 | 246.55 | 238.10 | 242.25 | 242.25 | 0.04% | 3,562 |
| Dec 8, 2025 | 249.20 | 249.60 | 240.30 | 242.15 | 242.15 | -2.81% | 985 |
| Dec 5, 2025 | 240.30 | 253.95 | 240.30 | 249.15 | 249.15 | 1.34% | 1,246 |
| Dec 4, 2025 | 241.55 | 247.50 | 238.55 | 245.85 | 245.85 | 1.78% | 3,298 |
| Dec 3, 2025 | 247.00 | 251.90 | 240.70 | 241.55 | 241.55 | -2.21% | 5,247 |
| Dec 2, 2025 | 248.70 | 251.50 | 246.00 | 247.00 | 247.00 | -0.38% | 1,812 |
| Dec 1, 2025 | 251.00 | 254.00 | 247.00 | 247.95 | 247.95 | -0.96% | 1,392 |
| Nov 28, 2025 | 250.10 | 257.00 | 248.60 | 250.35 | 250.35 | -1.09% | 5,429 |
| Nov 27, 2025 | 253.65 | 259.00 | 253.00 | 253.10 | 253.10 | 0.10% | 2,541 |
| Nov 26, 2025 | 252.40 | 259.90 | 252.25 | 252.85 | 252.85 | -0.32% | 1,545 |
| Nov 25, 2025 | 259.00 | 259.00 | 250.05 | 253.65 | 253.65 | -1.27% | 2,559 |
| Nov 24, 2025 | 253.50 | 265.00 | 253.50 | 256.90 | 256.90 | 1.34% | 6,577 |
| Nov 21, 2025 | 253.20 | 255.25 | 253.00 | 253.50 | 253.50 | -0.49% | 1,174 |
| Nov 20, 2025 | 256.00 | 258.00 | 253.00 | 254.75 | 254.75 | -0.47% | 1,233 |
| Nov 19, 2025 | 255.05 | 263.00 | 253.65 | 255.95 | 255.95 | 0.16% | 2,483 |
| Nov 18, 2025 | 258.10 | 259.35 | 253.00 | 255.55 | 255.55 | -1.88% | 4,971 |
| Nov 17, 2025 | 262.80 | 278.25 | 253.20 | 260.45 | 260.45 | 1.42% | 32,841 |
| Nov 14, 2025 | 263.00 | 263.00 | 254.85 | 256.80 | 256.80 | -0.47% | 1,006 |
| Nov 13, 2025 | 259.95 | 261.95 | 256.75 | 258.00 | 258.00 | -0.83% | 647 |
| Nov 12, 2025 | 262.50 | 262.50 | 256.35 | 260.15 | 260.15 | -0.90% | 2,575 |