NSE:INTLCONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	77.60	79.14	76.71	77.16	77.16	-0.36%	52,275
May 21, 2026	80.10	80.52	77.23	77.44	77.44	-2.53%	88,445
May 20, 2026	79.38	81.00	78.25	79.45	79.45	0.09%	38,003
May 19, 2026	80.99	83.50	78.10	79.38	79.38	1.11%	94,296
May 18, 2026	78.00	79.50	77.63	78.51	78.51	-1.22%	27,715
May 15, 2026	80.70	81.99	78.30	79.48	79.48	-0.65%	36,178
May 14, 2026	81.50	84.08	79.15	80.00	80.00	-1.19%	44,023
May 13, 2026	81.14	83.09	79.84	80.96	80.96	-0.22%	46,423
May 12, 2026	84.00	84.90	81.00	81.14	81.14	-3.40%	49,132
May 11, 2026	84.70	86.10	82.57	84.00	84.00	1.87%	166,708
May 8, 2026	83.00	84.85	81.50	82.46	82.46	0.32%	72,815
May 7, 2026	83.50	83.60	82.00	82.20	82.20	0.15%	72,898
May 6, 2026	81.67	82.50	80.65	82.08	82.08	1.92%	81,944
May 5, 2026	83.80	83.80	80.39	80.53	80.53	-2.67%	78,034
May 4, 2026	81.00	83.00	80.75	82.74	82.74	6.61%	153,130
Apr 30, 2026	78.40	78.40	76.47	77.61	77.61	-0.33%	67,775
Apr 29, 2026	77.70	78.33	77.25	77.87	77.87	1.20%	23,500
Apr 28, 2026	77.77	78.36	75.99	76.95	76.95	0.88%	52,751
Apr 27, 2026	77.80	78.97	75.10	76.28	76.28	-0.68%	71,363
Apr 24, 2026	76.55	77.80	75.82	76.80	76.80	-0.43%	24,619
Apr 23, 2026	78.15	78.59	76.24	77.13	77.13	-1.31%	26,506
Apr 22, 2026	77.61	79.38	77.60	78.15	78.15	-	40,894
Apr 21, 2026	78.23	78.98	77.78	78.15	78.15	-0.10%	29,319
Apr 20, 2026	79.90	80.56	77.58	78.23	78.23	-1.06%	69,593
Apr 17, 2026	78.70	83.08	77.51	79.07	79.07	2.16%	418,623
Apr 16, 2026	79.90	79.90	76.23	77.40	77.40	-1.19%	60,328
Apr 15, 2026	78.00	79.80	77.00	78.33	78.33	2.13%	89,720
Apr 13, 2026	71.75	77.48	71.75	76.70	76.70	1.86%	62,454
Apr 10, 2026	73.46	78.70	73.46	75.30	75.30	3.24%	126,704
Apr 9, 2026	74.20	75.90	72.02	72.94	72.94	-0.71%	63,159
Apr 8, 2026	73.90	74.53	72.64	73.46	73.46	4.73%	55,843
Apr 7, 2026	72.80	72.80	68.72	70.14	70.14	-0.52%	62,025
Apr 6, 2026	71.55	74.79	68.58	70.51	70.51	6.80%	100,268
Apr 2, 2026	64.06	67.46	62.55	66.02	66.02	2.64%	95,234
Apr 1, 2026	63.80	65.39	62.11	64.32	64.32	7.00%	55,817
Mar 30, 2026	63.88	63.88	60.00	60.11	60.11	-4.96%	116,219
Mar 27, 2026	67.86	68.90	62.51	63.25	63.25	-6.79%	148,721
Mar 25, 2026	67.00	69.18	66.70	67.86	67.86	2.85%	74,630
Mar 24, 2026	66.40	67.68	64.32	65.98	65.98	0.79%	79,401
Mar 23, 2026	70.00	70.00	64.09	65.46	65.46	-6.14%	123,241
Mar 20, 2026	69.90	71.28	69.50	69.74	69.74	1.20%	48,814
Mar 19, 2026	70.00	71.68	68.00	68.91	68.91	-1.42%	47,834
Mar 18, 2026	70.26	71.60	68.81	69.90	69.90	-0.26%	79,738
Mar 17, 2026	71.08	71.88	69.16	70.08	70.08	-0.37%	184,251
Mar 16, 2026	70.90	74.00	70.00	70.34	70.34	-2.90%	68,449
Mar 13, 2026	76.14	76.14	71.35	72.44	72.44	-3.76%	47,488
Mar 12, 2026	74.50	77.48	72.45	75.27	75.27	0.43%	162,604
Mar 11, 2026	75.55	77.07	71.70	74.95	74.95	0.07%	30,357
Mar 10, 2026	72.89	75.72	72.89	74.90	74.90	2.76%	32,584
Mar 9, 2026	72.00	73.97	70.75	72.89	72.89	-1.50%	58,029