The Indian Card Clothing Company Limited (NSE:INDIANCARD)
India · Delayed Price · Currency is INR 180.90
-2.82 (-1.53%)
Sep 30, 2026, 9:15 AM IST
NSE:INDIANCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 212.80 | 212.99 | 207.38 | 208.03 | 208.03 | -0.31% | 2,682 |
| Aug 26, 2026 | 213.80 | 213.80 | 208.01 | 208.67 | 208.67 | 0.32% | 538 |
| Aug 25, 2026 | 212.49 | 213.00 | 206.54 | 208.01 | 208.01 | 0.84% | 2,456 |
| Aug 24, 2026 | 210.06 | 212.95 | 205.25 | 206.27 | 206.27 | -1.54% | 2,539 |
| Aug 21, 2026 | 210.41 | 218.99 | 209.25 | 209.50 | 209.50 | -0.42% | 820 |
| Aug 20, 2026 | 214.04 | 219.90 | 208.56 | 210.39 | 210.39 | -1.71% | 2,591 |
| 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 |