The Indian Card Clothing Company Limited (NSE:INDIANCARD)
India · Delayed Price · Currency is INR 217.00
+2.96 (1.38%)
Aug 20, 2026, 10:49 AM IST
NSE:INDIANCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 214.04 | 215.00 | 212.97 | 215.00 | - | 0.45% | 180 |
| Aug 19, 2026 | 218.00 | 221.93 | 213.40 | 214.04 | 214.04 | -2.46% | 1,370 |
| Aug 18, 2026 | 216.10 | 220.78 | 210.70 | 219.43 | 219.43 | 1.56% | 3,822 |
| Aug 17, 2026 | 227.00 | 227.00 | 213.00 | 216.07 | 216.07 | -3.15% | 4,698 |
| Aug 14, 2026 | 215.55 | 224.39 | 215.55 | 223.09 | 223.09 | 3.47% | 1,061 |
| Aug 13, 2026 | 211.61 | 221.00 | 211.61 | 215.61 | 215.61 | 2.08% | 1,615 |
| Aug 12, 2026 | 223.95 | 223.95 | 209.50 | 211.22 | 211.22 | -0.10% | 1,118 |
| Aug 11, 2026 | 218.00 | 220.15 | 208.00 | 211.44 | 211.44 | -3.90% | 4,784 |
| Aug 10, 2026 | 219.99 | 223.99 | 219.51 | 220.02 | 220.02 | 0.01% | 626 |
| Aug 7, 2026 | 220.64 | 227.98 | 219.85 | 219.99 | 219.99 | -0.07% | 1,201 |
| Aug 6, 2026 | 222.00 | 226.99 | 216.51 | 220.15 | 220.15 | -0.83% | 2,158 |
| Aug 5, 2026 | 226.00 | 226.00 | 221.50 | 222.00 | 222.00 | -1.33% | 580 |
| Aug 4, 2026 | 224.25 | 229.00 | 222.25 | 224.99 | 224.99 | 0.31% | 1,532 |
| Aug 3, 2026 | 225.72 | 232.00 | 222.03 | 224.29 | 224.29 | -0.63% | 1,358 |
| Jul 31, 2026 | 223.00 | 227.00 | 221.00 | 225.72 | 225.72 | 1.11% | 1,091 |
| Jul 30, 2026 | 222.00 | 227.97 | 222.00 | 223.25 | 223.25 | 0.30% | 1,217 |
| Jul 29, 2026 | 223.04 | 227.98 | 220.00 | 222.59 | 222.59 | -0.20% | 25,481 |
| Jul 28, 2026 | 225.00 | 229.97 | 218.25 | 223.04 | 223.04 | -0.69% | 6,634 |
| Jul 27, 2026 | 224.04 | 228.15 | 221.70 | 224.60 | 224.60 | 0.28% | 1,945 |
| Jul 24, 2026 | 216.00 | 234.70 | 215.00 | 223.97 | 223.97 | 1.35% | 6,624 |
| Jul 23, 2026 | 220.00 | 226.95 | 219.35 | 220.99 | 220.99 | -1.09% | 1,393 |
| Jul 22, 2026 | 228.00 | 229.40 | 218.25 | 223.42 | 223.42 | -2.38% | 3,295 |
| Jul 21, 2026 | 223.02 | 229.85 | 217.31 | 228.87 | 228.87 | 2.62% | 2,448 |
| Jul 20, 2026 | 221.12 | 229.99 | 220.25 | 223.02 | 223.02 | 0.36% | 2,610 |
| Jul 17, 2026 | 228.00 | 234.99 | 222.00 | 222.22 | 222.22 | 0.59% | 2,257 |
| Jul 16, 2026 | 220.00 | 230.69 | 217.12 | 220.91 | 220.91 | 1.75% | 4,666 |
| Jul 15, 2026 | 224.00 | 229.38 | 217.00 | 217.12 | 217.12 | -3.25% | 5,017 |
| Jul 14, 2026 | 237.90 | 249.65 | 221.25 | 224.41 | 224.41 | -2.39% | 13,370 |
| Jul 13, 2026 | 225.00 | 239.96 | 225.00 | 229.90 | 229.90 | -2.35% | 892 |
| Jul 10, 2026 | 237.50 | 239.00 | 234.30 | 235.44 | 235.44 | -1.37% | 3,718 |
| Jul 9, 2026 | 247.00 | 252.80 | 235.01 | 238.72 | 238.72 | -0.90% | 10,803 |
| Jul 8, 2026 | 224.62 | 258.00 | 218.10 | 240.90 | 240.90 | 7.25% | 106,862 |
| Jul 7, 2026 | 212.20 | 225.92 | 212.20 | 224.62 | 224.62 | 2.69% | 461 |
| Jul 6, 2026 | 220.11 | 226.60 | 216.17 | 218.74 | 218.74 | -0.62% | 1,893 |
| Jul 3, 2026 | 226.00 | 229.00 | 216.60 | 220.11 | 220.11 | -1.30% | 1,964 |
| Jul 2, 2026 | 220.24 | 227.99 | 220.01 | 223.00 | 223.00 | -1.69% | 504 |
| Jul 1, 2026 | 228.00 | 228.00 | 220.37 | 226.83 | 226.83 | 2.32% | 334 |
| Jun 30, 2026 | 225.00 | 225.00 | 220.00 | 221.68 | 221.68 | -1.53% | 583 |
| Jun 29, 2026 | 213.89 | 230.75 | 212.82 | 225.12 | 225.12 | 4.73% | 8,386 |
| Jun 25, 2026 | 220.50 | 221.00 | 213.83 | 214.96 | 214.96 | -2.66% | 219 |
| Jun 24, 2026 | 215.67 | 221.31 | 215.02 | 220.83 | 220.83 | 2.39% | 1,156 |
| Jun 23, 2026 | 224.80 | 224.99 | 213.36 | 215.67 | 215.67 | -3.34% | 1,543 |
| Jun 22, 2026 | 217.23 | 223.99 | 217.23 | 223.12 | 223.12 | 2.71% | 569 |
| Jun 19, 2026 | 223.80 | 224.42 | 214.86 | 217.23 | 217.23 | 0.10% | 761 |
| Jun 18, 2026 | 220.00 | 224.99 | 216.53 | 217.01 | 217.01 | -1.37% | 214 |
| Jun 17, 2026 | 216.00 | 222.90 | 216.00 | 220.02 | 220.02 | 1.61% | 1,247 |
| Jun 16, 2026 | 224.00 | 229.00 | 215.32 | 216.54 | 216.54 | -3.33% | 2,156 |
| Jun 15, 2026 | 212.97 | 225.00 | 212.97 | 224.00 | 224.00 | 4.65% | 16,795 |
| Jun 12, 2026 | 214.30 | 218.00 | 211.36 | 214.04 | 214.04 | -0.20% | 720 |
| Jun 11, 2026 | 214.90 | 220.99 | 210.01 | 214.46 | 214.46 | -0.20% | 531 |