The Indian Card Clothing Company Limited (NSE:INDIANCARD)
India · Delayed Price · Currency is INR 189.55
-7.93 (-4.02%)
Nov 9, 2026, 3:11 PM IST
NSE:INDIANCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 192.00 | 195.00 | 186.10 | 189.55 | 189.55 | -4.02% | 830 |
| Nov 8, 2026 | 187.87 | 198.90 | 187.00 | 197.48 | 197.48 | 5.12% | 202 |
| Nov 6, 2026 | 189.00 | 193.00 | 186.00 | 187.87 | 187.87 | -0.91% | 191 |
| Nov 5, 2026 | 204.00 | 205.00 | 186.25 | 189.59 | 189.59 | -1.22% | 1,856 |
| Nov 4, 2026 | 180.11 | 194.20 | 180.11 | 191.94 | 191.94 | 1.04% | 617 |
| Nov 3, 2026 | 188.25 | 196.00 | 187.31 | 189.97 | 189.97 | 0.91% | 1,178 |
| Nov 2, 2026 | 187.30 | 194.48 | 187.30 | 188.25 | 188.25 | -1.54% | 75 |
| Oct 30, 2026 | 195.00 | 195.00 | 191.06 | 191.19 | 191.19 | -2.06% | 1,227 |
| Oct 29, 2026 | 191.90 | 218.95 | 190.00 | 195.22 | 195.22 | 1.79% | 27,578 |
| Oct 28, 2026 | 195.00 | 195.00 | 184.97 | 191.78 | 191.78 | 3.30% | 771 |
| Oct 27, 2026 | 184.06 | 188.00 | 184.02 | 185.66 | 185.66 | 0.89% | 268 |
| Oct 26, 2026 | 185.00 | 185.00 | 181.22 | 184.02 | 184.02 | -0.53% | 400 |
| Oct 23, 2026 | 191.79 | 191.79 | 181.50 | 185.00 | 185.00 | -1.60% | 185 |
| Oct 22, 2026 | 195.00 | 195.00 | 183.07 | 188.00 | 188.00 | -2.00% | 271 |
| Oct 21, 2026 | 195.89 | 197.90 | 182.26 | 191.83 | 191.83 | -0.11% | 1,580 |
| Oct 19, 2026 | 189.84 | 192.80 | 189.00 | 192.04 | 192.04 | 1.16% | 104 |
| Oct 16, 2026 | 189.00 | 193.70 | 188.14 | 189.84 | 189.84 | 0.36% | 662 |
| Oct 15, 2026 | 190.00 | 193.94 | 189.00 | 189.15 | 189.15 | -1.98% | 534 |
| Oct 14, 2026 | 197.00 | 197.00 | 185.00 | 192.98 | 192.98 | 1.58% | 1,584 |
| Oct 13, 2026 | 187.69 | 190.00 | 180.11 | 189.97 | 189.97 | 3.25% | 1,682 |
| Oct 12, 2026 | 180.00 | 186.29 | 180.00 | 183.99 | 183.99 | 0.76% | 579 |
| Oct 9, 2026 | 180.95 | 188.00 | 178.20 | 182.61 | 182.61 | 0.92% | 3,615 |
| Oct 8, 2026 | 186.98 | 186.98 | 179.00 | 180.95 | 180.95 | -3.23% | 598 |
| Oct 7, 2026 | 189.83 | 189.83 | 183.06 | 186.99 | 186.99 | -0.46% | 1,881 |
| Oct 6, 2026 | 190.00 | 190.00 | 184.83 | 187.86 | 187.86 | 1.64% | 216 |
| Oct 5, 2026 | 188.37 | 191.99 | 181.24 | 184.82 | 184.82 | -1.88% | 1,899 |
| Oct 1, 2026 | 192.95 | 192.95 | 183.04 | 188.37 | 188.37 | 1.20% | 2,084 |
| Sep 30, 2026 | 180.90 | 190.00 | 180.00 | 186.13 | 186.13 | 1.31% | 4,029 |
| Sep 29, 2026 | 193.75 | 193.75 | 183.00 | 183.72 | 183.72 | -3.15% | 5,044 |
| Sep 28, 2026 | 197.00 | 198.90 | 186.90 | 189.69 | 189.69 | -5.43% | 14,663 |
| Sep 25, 2026 | 207.01 | 213.98 | 197.00 | 200.59 | 200.59 | -4.12% | 10,799 |
| Sep 24, 2026 | 210.00 | 213.94 | 206.21 | 209.21 | 209.21 | 0.27% | 212 |
| Sep 23, 2026 | 208.03 | 214.84 | 206.53 | 208.64 | 208.64 | -2.02% | 1,719 |
| Sep 22, 2026 | 207.11 | 213.00 | 207.08 | 212.95 | 212.95 | 3.35% | 641 |
| Sep 21, 2026 | 210.01 | 210.90 | 205.00 | 206.05 | 206.05 | -1.88% | 1,297 |
| Sep 18, 2026 | 209.00 | 214.00 | 209.00 | 210.00 | 210.00 | 0.48% | 144 |
| Sep 17, 2026 | 225.00 | 225.00 | 208.01 | 209.00 | 209.00 | -2.77% | 374 |
| Sep 16, 2026 | 209.42 | 218.71 | 206.05 | 214.96 | 214.96 | 3.67% | 463 |
| Sep 15, 2026 | 212.70 | 212.70 | 206.02 | 207.35 | 207.35 | -2.40% | 589 |
| Sep 11, 2026 | 210.01 | 212.96 | 208.10 | 212.45 | 212.45 | 1.48% | 1,949 |
| Sep 10, 2026 | 216.81 | 216.81 | 208.05 | 209.36 | 209.36 | -3.44% | 815 |
| Sep 9, 2026 | 218.57 | 218.57 | 212.60 | 216.81 | 216.81 | -0.91% | 791 |
| Sep 8, 2026 | 224.40 | 224.99 | 212.19 | 218.81 | 218.81 | 0.44% | 538 |
| Sep 7, 2026 | 219.90 | 219.90 | 210.20 | 217.85 | 217.85 | -0.96% | 417 |
| Sep 4, 2026 | 214.79 | 225.01 | 208.61 | 219.97 | 219.97 | 2.40% | 3,224 |
| Sep 3, 2026 | 209.92 | 214.89 | 209.92 | 214.82 | 214.82 | 2.33% | 1,016 |
| Sep 2, 2026 | 206.00 | 212.94 | 206.00 | 209.92 | 209.92 | -0.73% | 313 |
| Sep 1, 2026 | 210.00 | 212.90 | 208.00 | 211.47 | 211.47 | 1.34% | 2,289 |
| Aug 31, 2026 | 211.00 | 214.28 | 206.07 | 208.68 | 208.68 | -0.77% | 1,010 |
| Aug 28, 2026 | 208.01 | 214.38 | 205.22 | 210.29 | 210.29 | 1.09% | 1,179 |