Indo Count Industries Limited (NSE:ICIL)
India
· Delayed Price · Currency is INR 237.28
-2.65 (-1.10%)
Sep 9, 2025, 3:30 PM IST
Indo Count Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 241.05 | 241.05 | 236.13 | 237.28 | 237.28 | -1.10% | 69,088 |
| Sep 8, 2025 | 235.06 | 241.96 | 233.29 | 239.93 | 239.93 | 2.07% | 147,400 |
| Sep 5, 2025 | 240.50 | 240.88 | 233.99 | 235.06 | 235.06 | -1.67% | 120,689 |
| Sep 4, 2025 | 247.55 | 248.48 | 237.71 | 239.06 | 239.06 | -2.66% | 204,927 |
| Sep 3, 2025 | 230.78 | 248.70 | 230.78 | 245.60 | 245.60 | 6.42% | 407,886 |
| Sep 2, 2025 | 222.15 | 234.00 | 221.97 | 230.78 | 230.78 | 3.22% | 254,290 |
| Sep 1, 2025 | 232.05 | 233.79 | 221.10 | 223.57 | 223.57 | -3.20% | 465,874 |
| Aug 29, 2025 | 233.00 | 244.35 | 230.00 | 230.95 | 230.95 | -1.66% | 346,544 |
| Aug 28, 2025 | 236.10 | 242.35 | 233.30 | 234.85 | 234.85 | -2.49% | 403,960 |
| Aug 26, 2025 | 248.00 | 248.90 | 238.10 | 240.85 | 240.85 | -3.18% | 167,791 |
| Aug 25, 2025 | 251.10 | 251.95 | 246.30 | 248.75 | 248.75 | -0.96% | 89,386 |
| Aug 22, 2025 | 251.90 | 254.70 | 245.25 | 251.15 | 251.15 | 0.18% | 105,361 |
| Aug 21, 2025 | 251.80 | 254.10 | 248.95 | 250.70 | 250.70 | -0.40% | 92,032 |
| Aug 20, 2025 | 253.05 | 258.00 | 250.70 | 251.70 | 251.70 | -0.26% | 134,960 |
| Aug 19, 2025 | 255.00 | 269.70 | 250.75 | 252.35 | 252.35 | 1.33% | 820,191 |
| Aug 18, 2025 | 250.25 | 254.15 | 245.20 | 249.05 | 249.05 | 1.43% | 226,673 |
| Aug 14, 2025 | 246.00 | 247.55 | 236.95 | 245.55 | 245.55 | -1.09% | 393,281 |
| Aug 13, 2025 | 242.00 | 251.95 | 241.10 | 248.25 | 248.25 | 3.12% | 452,476 |
| Aug 12, 2025 | 232.95 | 243.65 | 226.85 | 240.75 | 240.75 | 3.46% | 386,274 |
| Aug 11, 2025 | 229.20 | 239.70 | 220.20 | 232.70 | 232.70 | -0.30% | 754,126 |
| Aug 8, 2025 | 242.90 | 250.00 | 232.05 | 233.40 | 231.40 | -3.27% | 224,415 |
| Aug 7, 2025 | 245.00 | 245.30 | 238.05 | 241.30 | 239.23 | -2.41% | 254,707 |
| Aug 6, 2025 | 258.60 | 261.95 | 246.50 | 247.25 | 245.13 | -4.65% | 248,159 |
| Aug 5, 2025 | 267.45 | 267.90 | 258.00 | 259.30 | 257.08 | -2.68% | 122,113 |
| Aug 4, 2025 | 264.95 | 268.45 | 258.15 | 266.45 | 264.17 | 2.23% | 104,604 |
| Aug 1, 2025 | 268.65 | 274.95 | 259.60 | 260.65 | 258.42 | -3.94% | 180,521 |
| Jul 31, 2025 | 272.00 | 276.75 | 261.20 | 271.35 | 269.02 | -3.78% | 704,055 |
| Jul 30, 2025 | 295.05 | 295.80 | 281.00 | 282.00 | 279.58 | -4.42% | 162,211 |
| Jul 29, 2025 | 296.40 | 298.55 | 291.65 | 295.05 | 292.52 | -0.54% | 85,316 |
| Jul 28, 2025 | 291.70 | 301.05 | 286.10 | 296.65 | 294.11 | 1.49% | 194,364 |
| Jul 25, 2025 | 309.70 | 309.80 | 289.25 | 292.30 | 289.80 | -4.82% | 225,308 |
| Jul 24, 2025 | 299.40 | 309.00 | 296.70 | 307.10 | 304.47 | 3.51% | 414,892 |
| Jul 23, 2025 | 297.20 | 299.65 | 294.20 | 296.70 | 294.16 | -0.17% | 103,668 |
| Jul 22, 2025 | 298.90 | 301.25 | 293.85 | 297.20 | 294.65 | -0.12% | 105,704 |
| Jul 21, 2025 | 298.00 | 300.30 | 294.50 | 297.55 | 295.00 | -0.12% | 105,095 |
| Jul 18, 2025 | 306.65 | 307.45 | 296.60 | 297.90 | 295.35 | -2.79% | 263,007 |
| Jul 17, 2025 | 311.45 | 313.40 | 304.80 | 306.45 | 303.82 | -1.34% | 361,385 |
| Jul 16, 2025 | 292.00 | 312.00 | 290.05 | 310.60 | 307.94 | 6.28% | 1,988,388 |
| Jul 15, 2025 | 283.50 | 293.20 | 283.50 | 292.25 | 289.75 | 3.12% | 203,680 |
| Jul 14, 2025 | 286.05 | 286.05 | 281.55 | 283.40 | 280.97 | -1.05% | 66,975 |
| Jul 11, 2025 | 291.00 | 293.60 | 284.20 | 286.40 | 283.95 | -1.65% | 165,054 |
| Jul 10, 2025 | 295.95 | 296.85 | 289.20 | 291.20 | 288.70 | -1.32% | 91,060 |
| Jul 9, 2025 | 291.70 | 299.00 | 289.05 | 295.10 | 292.57 | 0.63% | 214,832 |
| Jul 8, 2025 | 295.00 | 306.75 | 290.60 | 293.25 | 290.74 | 2.37% | 1,126,264 |
| Jul 7, 2025 | 290.00 | 292.35 | 285.25 | 286.45 | 284.00 | -1.33% | 86,234 |
| Jul 4, 2025 | 290.40 | 296.70 | 286.30 | 290.30 | 287.81 | - | 186,340 |
| Jul 3, 2025 | 290.05 | 293.05 | 284.05 | 290.30 | 287.81 | 0.42% | 236,241 |
| Jul 2, 2025 | 292.95 | 294.20 | 285.45 | 289.10 | 286.62 | -1.35% | 152,818 |
| Jul 1, 2025 | 299.40 | 299.40 | 290.25 | 293.05 | 290.54 | -1.35% | 126,954 |
| Jun 30, 2025 | 295.50 | 301.05 | 290.40 | 297.05 | 294.50 | 0.80% | 264,848 |