Indo Count Industries Limited (ICIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 02:21PM IST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 388.00 | 399.30 | 384.55 | 395.20 | 395.20 | 17,809 |
| 17 May 2024 | 366.05 | 396.20 | 365.20 | 391.65 | 391.65 | 23,530 |
| 16 May 2024 | 373.25 | 373.80 | 361.00 | 365.20 | 365.20 | 6,185 |
| 15 May 2024 | 364.05 | 377.70 | 364.05 | 371.00 | 371.00 | 8,053 |
| 14 May 2024 | 358.05 | 365.05 | 356.70 | 359.00 | 359.00 | 8,988 |
| 13 May 2024 | 369.25 | 372.25 | 354.95 | 358.50 | 358.50 | 12,065 |
| 10 May 2024 | 375.00 | 381.15 | 367.85 | 369.20 | 369.20 | 12,348 |
| 09 May 2024 | 375.15 | 384.75 | 370.70 | 376.60 | 376.60 | 16,830 |
| 08 May 2024 | 388.85 | 393.45 | 378.00 | 380.15 | 380.15 | 10,697 |
| 07 May 2024 | 387.20 | 395.00 | 375.60 | 382.70 | 382.70 | 15,124 |
| 06 May 2024 | 398.95 | 399.75 | 376.35 | 388.70 | 388.70 | 74,636 |
| 03 May 2024 | 378.70 | 405.90 | 368.90 | 399.75 | 399.75 | 42,548 |
| 02 May 2024 | 391.35 | 393.20 | 373.45 | 376.45 | 376.45 | 21,778 |
| 30 Apr 2024 | 397.05 | 405.00 | 384.75 | 390.85 | 390.85 | 40,393 |
| 29 Apr 2024 | 391.60 | 404.55 | 391.60 | 398.50 | 398.50 | 16,395 |
| 26 Apr 2024 | 400.00 | 404.15 | 386.50 | 397.00 | 397.00 | 30,979 |
| 25 Apr 2024 | 398.65 | 400.00 | 389.15 | 397.70 | 397.70 | 60,797 |
| 24 Apr 2024 | 383.85 | 402.50 | 383.35 | 400.20 | 400.20 | 77,349 |
| 23 Apr 2024 | 386.25 | 390.00 | 376.65 | 381.30 | 381.30 | 50,508 |
| 22 Apr 2024 | 381.75 | 389.70 | 377.30 | 384.95 | 384.95 | 27,286 |
| 19 Apr 2024 | 366.55 | 376.75 | 366.55 | 374.25 | 374.25 | 20,272 |
| 18 Apr 2024 | 368.00 | 376.95 | 365.00 | 372.30 | 372.30 | 37,606 |
| 16 Apr 2024 | 383.55 | 383.55 | 365.00 | 369.35 | 369.35 | 29,360 |
| 15 Apr 2024 | 374.20 | 378.90 | 358.05 | 376.00 | 376.00 | 37,342 |
| 12 Apr 2024 | 386.05 | 391.00 | 378.30 | 381.85 | 381.85 | 30,782 |
| 10 Apr 2024 | 388.00 | 388.00 | 381.50 | 383.75 | 383.75 | 42,403 |
| 09 Apr 2024 | 382.40 | 388.40 | 372.55 | 382.75 | 382.75 | 51,175 |
| 08 Apr 2024 | 389.85 | 394.50 | 373.85 | 381.85 | 381.85 | 56,285 |
| 05 Apr 2024 | 377.50 | 386.05 | 365.65 | 383.25 | 383.25 | 168,018 |
| 04 Apr 2024 | 345.10 | 380.00 | 343.50 | 374.80 | 374.80 | 143,674 |
| 03 Apr 2024 | 347.60 | 355.20 | 339.60 | 345.60 | 345.60 | 45,328 |
| 02 Apr 2024 | 344.00 | 355.70 | 344.00 | 349.40 | 349.40 | 36,903 |
| 01 Apr 2024 | 359.45 | 360.45 | 338.00 | 343.45 | 343.45 | 21,178 |
| 28 Mar 2024 | 358.85 | 360.05 | 340.20 | 353.10 | 353.10 | 175,142 |
| 27 Mar 2024 | 349.95 | 358.65 | 344.05 | 357.00 | 357.00 | 83,764 |
| 26 Mar 2024 | 324.40 | 349.90 | 324.00 | 347.25 | 347.25 | 42,578 |
| 22 Mar 2024 | 317.95 | 326.20 | 315.20 | 323.75 | 323.75 | 45,508 |
| 21 Mar 2024 | 316.40 | 319.15 | 310.00 | 313.80 | 313.80 | 38,651 |
| 20 Mar 2024 | 314.55 | 318.40 | 305.00 | 306.85 | 306.85 | 75,401 |
| 19 Mar 2024 | 325.25 | 325.25 | 313.00 | 322.15 | 322.15 | 43,691 |
| 18 Mar 2024 | 332.25 | 335.55 | 318.15 | 322.25 | 322.25 | 43,598 |
| 15 Mar 2024 | 326.25 | 332.00 | 308.15 | 326.10 | 326.10 | 116,730 |
| 14 Mar 2024 | 290.05 | 323.70 | 290.00 | 320.85 | 320.85 | 71,574 |
| 13 Mar 2024 | 320.35 | 329.45 | 290.00 | 294.65 | 294.65 | 171,715 |
| 12 Mar 2024 | 312.65 | 319.75 | 303.65 | 314.45 | 314.45 | 119,444 |
| 11 Mar 2024 | 318.45 | 336.00 | 302.20 | 308.60 | 308.60 | 111,208 |
| 07 Mar 2024 | 306.05 | 319.30 | 306.05 | 318.05 | 318.05 | 33,088 |
| 06 Mar 2024 | 320.05 | 321.15 | 288.95 | 306.35 | 306.35 | 149,046 |
| 05 Mar 2024 | 326.10 | 330.95 | 320.00 | 321.50 | 321.50 | 48,739 |
| 04 Mar 2024 | 339.55 | 346.05 | 323.25 | 326.05 | 326.05 | 48,093 |
| 01 Mar 2024 | 341.95 | 347.95 | 333.00 | 340.10 | 340.10 | 47,371 |
| 29 Feb 2024 | 336.05 | 345.00 | 325.70 | 336.40 | 336.40 | 86,432 |
| 28 Feb 2024 | 344.95 | 349.70 | 332.45 | 337.30 | 337.30 | 190,477 |
| 27 Feb 2024 | 351.45 | 354.45 | 340.00 | 341.90 | 341.90 | 218,727 |
| 26 Feb 2024 | 327.50 | 364.60 | 327.50 | 351.95 | 351.95 | 757,224 |
| 23 Feb 2024 | 308.90 | 327.15 | 307.15 | 324.70 | 324.70 | 235,395 |
| 22 Feb 2024 | 306.25 | 309.00 | 297.80 | 305.25 | 305.25 | 41,306 |
| 21 Feb 2024 | 294.50 | 315.00 | 294.50 | 304.15 | 304.15 | 218,726 |
| 20 Feb 2024 | 275.30 | 294.35 | 274.80 | 291.85 | 291.85 | 40,399 |
| 19 Feb 2024 | 273.95 | 276.05 | 271.15 | 274.50 | 274.50 | 19,674 |
| 16 Feb 2024 | 272.60 | 276.50 | 272.55 | 274.70 | 274.70 | 6,836 |
| 15 Feb 2024 | 269.70 | 276.75 | 269.70 | 272.60 | 272.60 | 31,181 |
| 14 Feb 2024 | 267.55 | 274.00 | 267.55 | 268.50 | 268.50 | 32,069 |
| 13 Feb 2024 | 274.95 | 274.95 | 262.60 | 268.10 | 268.10 | 37,813 |
| 12 Feb 2024 | 260.60 | 272.70 | 258.00 | 269.95 | 269.95 | 32,495 |
| 09 Feb 2024 | 261.05 | 266.65 | 258.40 | 260.25 | 260.25 | 28,177 |
| 08 Feb 2024 | 271.00 | 273.15 | 259.10 | 261.75 | 261.75 | 61,656 |
| 07 Feb 2024 | 273.10 | 276.10 | 265.55 | 271.50 | 271.50 | 49,120 |
| 06 Feb 2024 | 262.80 | 269.65 | 261.20 | 262.60 | 262.60 | 17,563 |
| 05 Feb 2024 | 272.15 | 274.00 | 254.50 | 258.25 | 258.25 | 25,103 |
| 02 Feb 2024 | 273.75 | 274.10 | 269.30 | 272.15 | 272.15 | 14,846 |
| 01 Feb 2024 | 276.95 | 278.05 | 266.15 | 268.90 | 268.90 | 30,791 |
| 31 Jan 2024 | 273.85 | 282.00 | 272.35 | 278.35 | 278.35 | 38,436 |
| 30 Jan 2024 | 282.20 | 282.20 | 271.70 | 274.40 | 274.40 | 49,349 |
| 29 Jan 2024 | 278.10 | 284.90 | 278.10 | 282.55 | 282.55 | 33,572 |
| 25 Jan 2024 | 275.40 | 279.90 | 273.65 | 276.70 | 276.70 | 127,194 |
| 24 Jan 2024 | 273.70 | 276.60 | 264.60 | 275.40 | 275.40 | 32,805 |
| 23 Jan 2024 | 284.95 | 284.95 | 262.80 | 268.30 | 268.30 | 76,651 |
| 19 Jan 2024 | 280.50 | 282.80 | 275.80 | 277.30 | 277.30 | 37,632 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 278.15 | 283.35 | 275.15 | 276.70 | 276.70 | 34,329 |
| 16 Jan 2024 | 287.00 | 288.15 | 279.50 | 281.25 | 281.25 | 22,673 |
| 15 Jan 2024 | 294.85 | 294.85 | 285.50 | 286.80 | 286.80 | 63,946 |
| 12 Jan 2024 | 297.00 | 298.20 | 292.15 | 293.20 | 293.20 | 42,410 |
| 11 Jan 2024 | 298.30 | 304.30 | 295.10 | 297.05 | 297.05 | 31,052 |
| 10 Jan 2024 | 306.00 | 318.00 | 296.05 | 297.90 | 297.90 | 207,594 |
| 09 Jan 2024 | 292.80 | 308.30 | 289.50 | 303.90 | 303.90 | 35,176 |
| 08 Jan 2024 | 290.30 | 294.15 | 286.35 | 290.00 | 290.00 | 58,106 |
| 05 Jan 2024 | 293.00 | 294.00 | 286.55 | 289.25 | 289.25 | 34,885 |
| 04 Jan 2024 | 294.90 | 298.05 | 289.00 | 290.55 | 290.55 | 34,062 |
| 03 Jan 2024 | 292.05 | 295.00 | 289.30 | 292.35 | 292.35 | 29,967 |
| 02 Jan 2024 | 300.25 | 300.25 | 288.30 | 292.70 | 292.70 | 54,349 |
| 01 Jan 2024 | 307.30 | 310.80 | 295.55 | 300.45 | 300.45 | 37,023 |
| 29 Dec 2023 | 307.00 | 309.45 | 302.80 | 307.30 | 307.30 | 63,386 |
| 28 Dec 2023 | 299.50 | 309.00 | 292.65 | 307.85 | 307.85 | 77,141 |
| 27 Dec 2023 | 297.05 | 299.70 | 288.35 | 298.00 | 298.00 | 46,463 |
| 26 Dec 2023 | 299.00 | 302.90 | 293.95 | 295.50 | 295.50 | 53,948 |
| 22 Dec 2023 | 289.65 | 294.80 | 288.90 | 293.20 | 293.20 | 20,436 |
| 21 Dec 2023 | 279.65 | 292.75 | 275.05 | 286.55 | 286.55 | 31,596 |
| 20 Dec 2023 | 288.75 | 304.05 | 272.00 | 281.20 | 281.20 | 88,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.