The Indian Card Clothing Company Limited (NSE:INDIANCARD)
India · Delayed Price · Currency is INR 227.00
+2.40 (1.07%)
May 26, 2026, 3:29 PM IST
NSE:INDIANCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 210.00 | 227.89 | 203.01 | 224.60 | 224.60 | 6.56% | 11,578 |
| May 22, 2026 | 203.35 | 212.00 | 203.35 | 210.77 | 210.77 | 0.66% | 1,105 |
| May 21, 2026 | 202.95 | 213.89 | 202.94 | 209.39 | 209.39 | 3.09% | 3,766 |
| May 20, 2026 | 200.31 | 208.94 | 200.31 | 203.12 | 203.12 | -0.50% | 1,524 |
| May 19, 2026 | 201.50 | 205.00 | 201.50 | 204.15 | 204.15 | 0.63% | 1,592 |
| May 18, 2026 | 206.62 | 206.62 | 200.30 | 202.87 | 202.87 | -1.81% | 1,634 |
| May 15, 2026 | 206.50 | 210.00 | 205.50 | 206.62 | 206.62 | -1.97% | 1,008 |
| May 14, 2026 | 201.60 | 220.00 | 201.55 | 210.77 | 210.77 | 4.62% | 10,273 |
| May 13, 2026 | 203.00 | 206.00 | 200.25 | 201.46 | 201.46 | -0.78% | 1,347 |
| May 12, 2026 | 201.00 | 208.99 | 201.00 | 203.04 | 203.04 | -0.71% | 800 |
| May 11, 2026 | 208.95 | 209.00 | 202.00 | 204.50 | 204.50 | -2.17% | 770 |
| May 8, 2026 | 205.00 | 211.89 | 205.00 | 209.04 | 209.04 | 1.87% | 1,614 |
| May 7, 2026 | 209.00 | 209.45 | 202.25 | 205.21 | 205.21 | -0.93% | 6,858 |
| May 6, 2026 | 210.95 | 212.99 | 206.90 | 207.14 | 207.14 | 0.85% | 1,777 |
| May 5, 2026 | 214.25 | 214.25 | 205.00 | 205.39 | 205.39 | -2.16% | 2,339 |
| May 4, 2026 | 208.49 | 212.98 | 208.00 | 209.92 | 209.92 | 0.87% | 1,340 |
| Apr 30, 2026 | 203.50 | 211.95 | 203.50 | 208.10 | 208.10 | 0.75% | 642 |
| Apr 29, 2026 | 206.41 | 214.40 | 202.15 | 206.55 | 206.55 | -1.97% | 3,136 |
| Apr 28, 2026 | 205.26 | 214.45 | 205.26 | 210.70 | 210.70 | 0.75% | 5,009 |
| Apr 27, 2026 | 214.66 | 214.66 | 204.39 | 209.14 | 209.14 | 0.86% | 1,228 |
| Apr 24, 2026 | 213.00 | 213.00 | 205.50 | 207.36 | 207.36 | -1.39% | 889 |
| Apr 23, 2026 | 213.94 | 214.59 | 206.11 | 210.28 | 210.28 | -1.71% | 768 |
| Apr 22, 2026 | 210.00 | 214.66 | 205.26 | 213.94 | 213.94 | -0.18% | 1,132 |
| Apr 21, 2026 | 214.89 | 214.89 | 211.06 | 214.32 | 214.32 | 1.44% | 446 |
| Apr 20, 2026 | 215.00 | 217.96 | 205.20 | 211.27 | 211.27 | -0.05% | 2,162 |
| Apr 17, 2026 | 209.50 | 217.50 | 205.05 | 211.37 | 211.37 | 1.32% | 3,306 |
| Apr 16, 2026 | 204.05 | 218.00 | 203.00 | 208.62 | 208.62 | 3.02% | 8,048 |
| Apr 15, 2026 | 200.51 | 204.45 | 198.20 | 202.51 | 202.51 | 0.75% | 6,181 |
| Apr 13, 2026 | 200.00 | 203.95 | 196.00 | 201.00 | 201.00 | -0.27% | 2,019 |
| Apr 10, 2026 | 199.00 | 205.00 | 192.21 | 201.54 | 201.54 | 3.68% | 4,240 |
| Apr 9, 2026 | 185.01 | 199.00 | 185.00 | 194.38 | 194.38 | 3.96% | 4,006 |
| Apr 8, 2026 | 181.30 | 193.51 | 181.30 | 186.97 | 186.97 | 6.24% | 3,899 |
| Apr 7, 2026 | 171.29 | 178.88 | 168.25 | 175.99 | 175.99 | 2.57% | 2,542 |
| Apr 6, 2026 | 167.56 | 173.99 | 167.55 | 171.58 | 171.58 | 3.04% | 2,990 |
| Apr 2, 2026 | 175.95 | 175.97 | 165.05 | 166.52 | 166.52 | -0.41% | 5,915 |
| Apr 1, 2026 | 156.65 | 171.74 | 156.65 | 167.20 | 167.20 | 6.77% | 6,647 |
| Mar 30, 2026 | 160.00 | 160.00 | 153.00 | 156.60 | 156.60 | -3.78% | 7,617 |
| Mar 27, 2026 | 174.48 | 174.48 | 160.05 | 162.76 | 162.76 | -5.00% | 17,666 |
| Mar 25, 2026 | 170.00 | 177.33 | 167.25 | 171.32 | 171.32 | 0.85% | 9,415 |
| Mar 24, 2026 | 175.58 | 179.99 | 167.00 | 169.88 | 169.88 | -3.24% | 4,881 |
| Mar 23, 2026 | 182.19 | 184.00 | 175.00 | 175.57 | 175.57 | -3.63% | 2,115 |
| Mar 20, 2026 | 189.00 | 189.00 | 181.10 | 182.19 | 182.19 | -3.12% | 5,146 |
| Mar 19, 2026 | 185.97 | 189.00 | 185.97 | 188.06 | 188.06 | 0.08% | 1,358 |
| Mar 18, 2026 | 188.90 | 189.97 | 183.15 | 187.91 | 187.91 | 0.90% | 4,960 |
| Mar 17, 2026 | 184.01 | 188.98 | 183.01 | 186.24 | 186.24 | 0.85% | 2,343 |
| Mar 16, 2026 | 188.99 | 189.49 | 180.25 | 184.67 | 184.67 | -2.76% | 2,755 |
| Mar 13, 2026 | 194.99 | 195.00 | 187.00 | 189.92 | 189.92 | -1.98% | 1,486 |
| Mar 12, 2026 | 196.99 | 197.48 | 192.06 | 193.75 | 193.75 | -0.58% | 1,938 |
| Mar 11, 2026 | 195.21 | 198.89 | 193.80 | 194.89 | 194.89 | -0.15% | 1,815 |
| Mar 10, 2026 | 195.53 | 199.00 | 191.21 | 195.18 | 195.18 | 0.06% | 3,346 |