International Conveyors Limited (NSE:INTLCONV)
India · Delayed Price · Currency is INR 89.17
-0.90 (-1.00%)
Aug 22, 2025, 3:30 PM IST
International Conveyors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 90.07 | 90.72 | 89.01 | 89.17 | 89.17 | -1.00% | 37,745 |
| Aug 21, 2025 | 91.71 | 91.71 | 89.34 | 90.07 | 90.07 | -0.62% | 56,333 |
| Aug 20, 2025 | 91.04 | 92.80 | 90.02 | 90.63 | 90.63 | -0.45% | 94,179 |
| Aug 19, 2025 | 89.71 | 91.40 | 87.71 | 91.04 | 91.04 | 1.96% | 83,900 |
| Aug 18, 2025 | 90.00 | 93.39 | 88.52 | 89.29 | 89.29 | 0.81% | 202,886 |
| Aug 14, 2025 | 86.04 | 90.02 | 85.00 | 88.57 | 88.57 | 4.27% | 142,207 |
| Aug 13, 2025 | 85.85 | 86.50 | 83.90 | 84.94 | 84.94 | -0.07% | 62,682 |
| Aug 12, 2025 | 84.50 | 86.75 | 83.88 | 85.00 | 85.00 | 0.65% | 43,065 |
| Aug 11, 2025 | 86.40 | 86.40 | 83.62 | 84.45 | 84.45 | -1.03% | 53,342 |
| Aug 8, 2025 | 87.90 | 87.90 | 85.00 | 85.33 | 85.33 | 0.27% | 47,928 |
| Aug 7, 2025 | 85.00 | 86.00 | 83.55 | 85.10 | 85.10 | -1.13% | 64,001 |
| Aug 6, 2025 | 88.00 | 88.00 | 85.55 | 86.07 | 86.07 | -2.32% | 54,553 |
| Aug 5, 2025 | 86.77 | 89.40 | 86.77 | 88.11 | 88.11 | 1.54% | 73,363 |
| Aug 4, 2025 | 88.24 | 90.20 | 86.05 | 86.77 | 86.77 | -0.33% | 128,489 |
| Aug 1, 2025 | 88.53 | 90.18 | 86.50 | 87.06 | 87.06 | -2.63% | 84,653 |
| Jul 31, 2025 | 88.00 | 90.90 | 87.12 | 89.41 | 89.41 | 0.90% | 113,418 |
| Jul 30, 2025 | 89.81 | 90.29 | 87.99 | 88.61 | 88.61 | -0.36% | 75,928 |
| Jul 29, 2025 | 88.60 | 89.25 | 87.16 | 88.93 | 88.93 | 1.08% | 57,032 |
| Jul 28, 2025 | 90.42 | 91.39 | 87.05 | 87.98 | 87.98 | -2.69% | 83,649 |
| Jul 25, 2025 | 94.01 | 94.01 | 90.12 | 90.41 | 90.41 | -3.37% | 101,673 |
| Jul 24, 2025 | 93.35 | 94.76 | 92.50 | 93.56 | 93.56 | -0.40% | 117,863 |
| Jul 23, 2025 | 94.99 | 96.10 | 93.05 | 93.94 | 93.94 | -1.11% | 143,380 |
| Jul 22, 2025 | 97.30 | 98.40 | 94.20 | 94.99 | 94.99 | -1.40% | 136,454 |
| Jul 21, 2025 | 97.49 | 97.49 | 95.05 | 96.34 | 96.34 | -0.29% | 149,260 |
| Jul 18, 2025 | 97.90 | 100.00 | 96.15 | 96.62 | 96.62 | -0.40% | 151,107 |
| Jul 17, 2025 | 97.20 | 99.83 | 96.25 | 97.01 | 97.01 | -0.71% | 255,483 |
| Jul 16, 2025 | 100.00 | 100.21 | 96.99 | 97.70 | 97.70 | -2.25% | 249,442 |
| Jul 15, 2025 | 97.96 | 101.00 | 97.40 | 99.95 | 99.95 | 2.62% | 924,016 |
| Jul 14, 2025 | 90.58 | 98.45 | 89.11 | 97.40 | 97.40 | 7.53% | 908,778 |
| Jul 11, 2025 | 91.60 | 91.90 | 90.03 | 90.58 | 90.58 | -1.58% | 70,472 |
| Jul 10, 2025 | 92.99 | 93.35 | 91.31 | 92.03 | 92.03 | -0.12% | 102,438 |
| Jul 9, 2025 | 91.38 | 92.93 | 91.04 | 92.14 | 92.14 | 0.83% | 109,853 |
| Jul 8, 2025 | 92.95 | 93.28 | 91.00 | 91.38 | 91.38 | -1.70% | 103,148 |
| Jul 7, 2025 | 94.21 | 95.19 | 92.50 | 92.96 | 92.96 | -1.33% | 134,425 |
| Jul 4, 2025 | 94.00 | 95.13 | 93.70 | 94.21 | 94.21 | -0.42% | 124,124 |
| Jul 3, 2025 | 95.60 | 96.20 | 94.00 | 94.61 | 94.61 | -0.82% | 138,002 |
| Jul 2, 2025 | 97.22 | 97.90 | 95.00 | 95.39 | 95.39 | -1.88% | 207,136 |
| Jul 1, 2025 | 96.25 | 99.00 | 96.15 | 97.22 | 97.22 | 1.96% | 575,289 |
| Jun 30, 2025 | 94.20 | 97.00 | 94.10 | 95.35 | 95.35 | 1.23% | 579,633 |
| Jun 27, 2025 | 94.58 | 95.49 | 93.50 | 94.19 | 94.19 | 0.68% | 257,399 |
| Jun 26, 2025 | 93.00 | 95.99 | 92.66 | 93.55 | 93.55 | 0.15% | 334,572 |
| Jun 25, 2025 | 93.00 | 95.58 | 92.76 | 93.41 | 93.41 | 1.07% | 278,492 |
| Jun 24, 2025 | 92.49 | 96.39 | 92.01 | 92.42 | 92.42 | 0.35% | 571,640 |
| Jun 23, 2025 | 90.10 | 92.90 | 89.10 | 92.10 | 92.10 | 0.67% | 317,628 |
| Jun 20, 2025 | 89.25 | 93.00 | 88.26 | 91.49 | 91.49 | 2.49% | 398,893 |
| Jun 19, 2025 | 89.55 | 94.46 | 88.16 | 89.27 | 89.27 | -0.30% | 904,811 |
| Jun 18, 2025 | 88.90 | 90.40 | 87.11 | 89.54 | 89.54 | 1.72% | 380,522 |
| Jun 17, 2025 | 88.80 | 89.40 | 87.02 | 88.03 | 88.03 | 0.15% | 336,170 |
| Jun 16, 2025 | 86.00 | 88.88 | 84.44 | 87.90 | 87.90 | 2.81% | 379,153 |
| Jun 13, 2025 | 84.75 | 87.60 | 83.22 | 85.50 | 85.50 | -0.72% | 257,750 |