International Conveyors Limited (NSE:INTLCONV)
India · Delayed Price · Currency is INR 79.92
-1.26 (-1.55%)
Sep 7, 2026, 3:29 PM IST
NSE:INTLCONV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 83.08 | 83.08 | 79.10 | 79.92 | 79.92 | -1.55% | 62,311 |
| Sep 4, 2026 | 79.88 | 83.28 | 79.00 | 81.18 | 81.18 | 2.19% | 92,332 |
| Sep 3, 2026 | 81.00 | 81.00 | 78.61 | 79.44 | 79.44 | -0.26% | 42,465 |
| Sep 2, 2026 | 80.50 | 80.50 | 78.21 | 79.65 | 79.65 | 0.18% | 26,946 |
| Sep 1, 2026 | 80.80 | 81.74 | 78.15 | 79.51 | 79.51 | 0.04% | 44,732 |
| Aug 31, 2026 | 80.31 | 81.90 | 78.40 | 79.48 | 79.48 | -1.03% | 109,955 |
| Aug 28, 2026 | 76.98 | 82.00 | 76.51 | 80.31 | 80.31 | 4.41% | 300,014 |
| Aug 27, 2026 | 77.48 | 77.50 | 76.21 | 76.92 | 76.92 | 0.26% | 30,038 |
| Aug 26, 2026 | 74.20 | 78.45 | 74.20 | 76.72 | 76.72 | 1.72% | 35,415 |
| Aug 25, 2026 | 77.01 | 77.46 | 75.00 | 75.42 | 75.42 | -1.62% | 52,501 |
| Aug 24, 2026 | 77.54 | 78.68 | 76.11 | 76.66 | 76.66 | -1.13% | 14,766 |
| Aug 21, 2026 | 76.83 | 79.00 | 76.02 | 77.54 | 77.54 | 0.99% | 53,327 |
| Aug 20, 2026 | 75.63 | 77.70 | 75.63 | 76.78 | 76.78 | 1.52% | 34,352 |
| Aug 19, 2026 | 76.06 | 77.55 | 75.18 | 75.63 | 75.63 | -1.51% | 41,200 |
| Aug 18, 2026 | 78.90 | 79.03 | 75.81 | 76.79 | 76.79 | -2.87% | 59,790 |
| Aug 17, 2026 | 80.02 | 82.74 | 78.01 | 79.06 | 79.06 | 4.41% | 113,700 |
| Aug 14, 2026 | 73.25 | 79.00 | 72.20 | 75.72 | 75.72 | 3.64% | 214,201 |
| Aug 13, 2026 | 73.33 | 74.98 | 72.66 | 73.06 | 73.06 | -0.08% | 34,195 |
| Aug 12, 2026 | 74.93 | 74.98 | 72.09 | 73.12 | 73.12 | -1.63% | 48,433 |
| Aug 11, 2026 | 74.74 | 76.19 | 73.60 | 74.33 | 74.33 | -0.40% | 34,235 |
| Aug 10, 2026 | 75.70 | 77.06 | 72.65 | 74.63 | 74.63 | -0.28% | 152,262 |
| Aug 7, 2026 | 74.82 | 75.94 | 74.60 | 74.84 | 74.84 | -0.40% | 31,341 |
| Aug 6, 2026 | 76.10 | 76.30 | 74.60 | 75.14 | 75.14 | -0.70% | 18,194 |
| Aug 5, 2026 | 76.05 | 76.35 | 74.95 | 75.67 | 75.67 | 0.99% | 33,231 |
| Aug 4, 2026 | 73.83 | 75.89 | 73.83 | 74.93 | 74.93 | 1.57% | 20,919 |
| Aug 3, 2026 | 74.00 | 75.75 | 73.55 | 73.77 | 73.77 | -0.94% | 49,859 |
| Jul 31, 2026 | 73.41 | 76.50 | 73.41 | 74.47 | 74.47 | 0.13% | 207,760 |
| Jul 30, 2026 | 75.28 | 75.28 | 72.60 | 74.37 | 74.37 | -0.27% | 42,231 |
| Jul 29, 2026 | 74.78 | 76.59 | 73.50 | 74.57 | 74.57 | -0.28% | 37,708 |
| Jul 28, 2026 | 75.00 | 76.00 | 74.01 | 74.78 | 74.78 | -0.20% | 28,594 |
| Jul 27, 2026 | 76.20 | 76.98 | 73.31 | 74.93 | 74.93 | -0.16% | 42,439 |
| Jul 24, 2026 | 72.30 | 76.20 | 72.30 | 75.05 | 75.05 | 1.86% | 172,919 |
| Jul 23, 2026 | 77.00 | 78.50 | 73.25 | 73.68 | 73.68 | -3.84% | 69,068 |
| Jul 22, 2026 | 78.00 | 78.65 | 76.42 | 76.62 | 76.62 | -0.85% | 19,029 |
| Jul 21, 2026 | 78.00 | 79.79 | 76.51 | 77.28 | 77.28 | -1.83% | 53,089 |
| Jul 20, 2026 | 77.01 | 78.99 | 77.01 | 78.72 | 78.72 | 1.18% | 24,355 |
| Jul 17, 2026 | 77.51 | 78.80 | 76.61 | 77.80 | 77.80 | 0.87% | 18,633 |
| Jul 16, 2026 | 79.30 | 80.45 | 76.80 | 77.13 | 77.13 | -2.72% | 40,889 |
| Jul 15, 2026 | 80.25 | 81.00 | 79.00 | 79.29 | 79.29 | -1.23% | 26,444 |
| Jul 14, 2026 | 80.70 | 81.09 | 79.00 | 80.28 | 80.28 | 0.59% | 23,739 |
| Jul 13, 2026 | 81.59 | 82.02 | 79.50 | 79.81 | 79.81 | -0.40% | 25,818 |
| Jul 10, 2026 | 81.58 | 81.58 | 79.51 | 80.13 | 80.13 | 0.19% | 36,308 |
| Jul 9, 2026 | 78.60 | 80.85 | 78.60 | 79.98 | 79.98 | 2.02% | 29,627 |
| Jul 8, 2026 | 79.96 | 80.34 | 78.01 | 78.40 | 78.40 | -2.09% | 26,553 |
| Jul 7, 2026 | 80.50 | 81.50 | 79.25 | 80.07 | 80.07 | -0.44% | 40,220 |
| Jul 6, 2026 | 78.90 | 80.90 | 78.73 | 80.42 | 80.42 | 1.43% | 131,459 |
| Jul 3, 2026 | 79.79 | 81.90 | 79.00 | 79.29 | 79.29 | 0.34% | 40,152 |
| Jul 2, 2026 | 79.00 | 80.00 | 78.25 | 79.02 | 79.02 | 0.04% | 32,650 |
| Jul 1, 2026 | 79.25 | 80.70 | 78.51 | 78.99 | 78.99 | -1.19% | 29,512 |
| Jun 30, 2026 | 80.00 | 81.58 | 79.07 | 79.94 | 79.94 | -1.28% | 24,665 |