ICDS Ltd. ICDSLTD
NSE · India · Finance
INR 46.50-2.38 (-4.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 46.50 | -4.87% | INR 46.60 | INR 46.60 | INR 46.44 | 2.01K |
| 2026-09-30 | INR 48.88 | -5.00% | INR 51.45 | INR 51.45 | INR 48.88 | 2.59K |
| 2026-09-29 | INR 51.45 | -4.99% | INR 54.42 | INR 54.42 | INR 51.45 | 1.10K |
| 2026-09-28 | INR 54.15 | -4.98% | INR 56.99 | INR 56.99 | INR 54.15 |
| 646 |
| 2026-09-25 | INR 56.99 | -3.42% | INR 57.83 | INR 57.83 | INR 56.06 | 478 |
| 2026-09-24 | INR 59.01 | -0.96% | INR 61.40 | INR 61.40 | INR 58.75 | 1.06K |
| 2026-09-23 | INR 59.58 | -3.75% | INR 64.50 | INR 64.50 | INR 59.20 | 4.18K |
| 2026-09-22 | INR 61.90 | +4.99% | INR 61.85 | INR 61.90 | INR 59.00 | 9.06K |
| 2026-09-21 | INR 58.96 | +4.99% | INR 55.40 | INR 58.96 | INR 53.50 | 10.02K |
| 2026-09-18 | INR 56.16 | -4.49% | INR 58.80 | INR 58.80 | INR 55.86 | 5.95K |
| 2026-09-17 | INR 58.80 | -2.86% | INR 60.53 | INR 60.53 | INR 57.52 | 4.95K |
| 2026-09-16 | INR 60.53 | -4.15% | INR 64.99 | INR 64.99 | INR 60.50 | 2.84K |
| 2026-09-15 | INR 63.15 | +1.01% | INR 62.83 | INR 63.50 | INR 60.01 | 2.40K |
| 2026-09-11 | INR 62.52 | -3.31% | INR 64.98 | INR 64.98 | INR 61.51 | 6.19K |
| 2026-09-10 | INR 64.66 | +0.53% | INR 67.00 | INR 67.53 | INR 64.50 | 4.78K |
| 2026-09-09 | INR 64.32 | +5.00% | INR 60.60 | INR 64.32 | INR 60.50 | 6.78K |
| 2026-09-08 | INR 61.26 | -9.00% | INR 65.10 | INR 66.00 | INR 60.59 | 22.36K |
| 2026-09-07 | INR 67.32 | -5.78% | INR 71.56 | INR 77.69 | INR 64.31 | 120.50K |
| 2026-09-04 | INR 71.45 | +9.99% | INR 70.00 | INR 71.45 | INR 66.20 | 53.18K |
| 2026-09-03 | INR 64.96 | +9.99% | INR 63.40 | INR 64.96 | INR 62.60 | 109.71K |
| 2026-09-02 | INR 59.06 | +19.99% | INR 52.00 | INR 59.06 | INR 52.00 | 122.07K |
| 2026-09-01 | INR 49.22 | +19.99% | INR 40.41 | INR 49.22 | INR 39.51 | 31.81K |
| 2026-08-31 | INR 41.02 | -1.01% | INR 41.02 | INR 41.75 | INR 41.02 | 548 |
| 2026-08-28 | INR 41.44 | -0.46% | INR 41.63 | INR 45.50 | INR 40.05 | 1.47K |
| 2026-08-27 | INR 41.63 | +1.31% | INR 41.32 | INR 41.63 | INR 41.25 | 524 |
| 2026-08-26 | INR 41.09 | +1.86% | INR 42.00 | INR 45.80 | INR 39.50 | 346 |
| 2026-08-25 | INR 40.34 | -1.61% | INR 39.61 | INR 41.10 | INR 39.61 | 190 |
| 2026-08-24 | INR 41.00 | -0.29% | INR 42.00 | INR 42.00 | INR 39.52 | 15 |
| 2026-08-21 | INR 41.12 | -2.10% | INR 42.50 | INR 42.60 | INR 41.00 | 872 |
| 2026-08-20 | INR 42.00 | +5.00% | INR 40.00 | INR 42.00 | INR 40.00 | 322 |
| 2026-08-19 | INR 40.00 | -0.94% | INR 40.38 | INR 41.48 | INR 40.00 | 1.38K |
| 2026-08-18 | INR 40.38 | -0.22% | INR 42.00 | INR 42.00 | INR 38.81 | 1.29K |
| 2026-08-17 | INR 40.47 | +1.05% | INR 39.85 | INR 41.69 | INR 39.85 | 1.05K |
| 2026-08-14 | INR 40.05 | 0.00% | INR 40.05 | INR 40.05 | INR 40.05 | 0 |
| 2026-08-13 | INR 40.05 | +1.09% | INR 39.62 | INR 40.49 | INR 39.50 | 921 |
| 2026-08-12 | INR 39.62 | -2.65% | INR 40.71 | INR 41.40 | INR 39.50 | 248 |
| 2026-08-11 | INR 40.70 | -1.09% | INR 41.20 | INR 41.70 | INR 39.00 | 3.73K |
| 2026-08-10 | INR 41.15 | -2.07% | INR 42.23 | INR 43.70 | INR 41.01 | 1.23K |
| 2026-08-07 | INR 42.02 | +3.19% | INR 43.80 | INR 43.80 | INR 42.00 | 535 |
| 2026-08-06 | INR 40.72 | -6.43% | INR 43.52 | INR 47.60 | INR 40.13 | 2.29K |
| 2026-08-05 | INR 43.52 | -0.21% | INR 45.00 | INR 45.00 | INR 42.70 | 260 |
| 2026-08-04 | INR 43.61 | +9.99% | INR 39.60 | INR 43.61 | INR 39.60 | 2.85K |
| 2026-08-03 | INR 39.65 | -1.83% | INR 39.10 | INR 41.00 | INR 39.00 | 4.88K |
| 2026-07-31 | INR 40.39 | -1.46% | INR 40.50 | INR 40.99 | INR 38.75 | 2.71K |
| 2026-07-30 | INR 40.99 | -0.85% | INR 41.34 | INR 41.34 | INR 39.52 | 150 |
| 2026-07-29 | INR 41.34 | +4.76% | INR 41.50 | INR 41.50 | INR 39.06 | 3.47K |
| 2026-07-28 | INR 39.46 | 0.00% | INR 39.46 | INR 39.46 | INR 39.46 | 0 |
| 2026-07-27 | INR 39.46 | -2.52% | INR 41.00 | INR 41.00 | INR 39.10 | 142 |
| 2026-07-24 | INR 40.48 | -0.78% | INR 40.49 | INR 40.49 | INR 39.01 | 29 |
| 2026-07-23 | INR 40.80 | +3.29% | INR 39.69 | INR 40.86 | INR 39.11 | 194 |
| 2026-07-22 | INR 39.50 | +0.25% | INR 39.40 | INR 40.45 | INR 38.90 | 686 |
| 2026-07-21 | INR 39.40 | +1.81% | INR 40.40 | INR 40.48 | INR 39.40 | 1.33K |
| 2026-07-20 | INR 38.70 | -2.74% | INR 39.79 | INR 40.99 | INR 37.51 | 333 |
| 2026-07-17 | INR 39.79 | -1.75% | INR 40.50 | INR 40.91 | INR 39.64 | 224 |
| 2026-07-16 | INR 40.50 | +3.00% | INR 39.50 | INR 40.50 | INR 39.50 | 14 |
| 2026-07-15 | INR 39.32 | -5.25% | INR 42.00 | INR 42.00 | INR 38.47 | 876 |
| 2026-07-14 | INR 41.50 | +3.75% | INR 40.00 | INR 41.50 | INR 40.00 | 8 |
| 2026-07-13 | INR 40.00 | -0.52% | INR 41.49 | INR 41.49 | INR 40.00 | 905 |
| 2026-07-10 | INR 40.21 | +0.52% | INR 40.16 | INR 41.88 | INR 40.16 | 397 |
| 2026-07-09 | INR 40.00 | -3.43% | INR 42.55 | INR 42.55 | INR 39.61 | 444 |
| 2026-07-08 | INR 41.42 | +3.81% | INR 40.99 | INR 41.98 | INR 39.90 | 349 |
| 2026-07-07 | INR 39.90 | -0.25% | INR 41.00 | INR 41.00 | INR 39.89 | 676 |
| 2026-07-06 | INR 40.00 | -0.77% | INR 40.31 | INR 42.99 | INR 40.00 | 507 |
| 2026-07-03 | INR 40.31 | -0.37% | INR 41.00 | INR 42.79 | INR 40.17 | 321 |
| 2026-07-02 | INR 40.46 | +0.15% | INR 40.40 | INR 40.46 | INR 40.40 | 181 |
| 2026-07-01 | INR 40.40 | +0.12% | INR 40.85 | INR 41.89 | INR 40.20 | 1.14K |
| 2026-06-30 | INR 40.35 | -1.73% | INR 41.99 | INR 41.99 | INR 39.50 | 774 |
| 2026-06-29 | INR 41.06 | -2.98% | INR 40.61 | INR 42.78 | INR 40.61 | 470 |
| 2026-06-26 | INR 42.32 | 0.00% | INR 42.32 | INR 42.32 | INR 42.32 | 0 |
| 2026-06-25 | INR 42.32 | +0.86% | INR 42.79 | INR 42.80 | INR 42.20 | 124 |
| 2026-06-24 | INR 41.96 | 0.00% | INR 42.05 | INR 42.99 | INR 41.96 | 320 |
| 2026-06-23 | INR 41.96 | -1.04% | INR 43.59 | INR 44.50 | INR 41.01 | 1.46K |
| 2026-06-22 | INR 42.40 | -1.37% | INR 42.30 | INR 42.60 | INR 42.30 | 935 |
| 2026-06-19 | INR 42.99 | -2.67% | INR 44.00 | INR 45.00 | INR 42.94 | 1.14K |
| 2026-06-18 | INR 44.17 | -2.97% | INR 43.65 | INR 45.50 | INR 43.65 | 632 |
| 2026-06-17 | INR 45.52 | +7.87% | INR 42.20 | INR 46.42 | INR 42.20 | 2.38K |
| 2026-06-16 | INR 42.20 | -2.07% | INR 43.09 | INR 43.50 | INR 41.80 | 307 |
| 2026-06-15 | INR 43.09 | -4.22% | INR 44.99 | INR 44.99 | INR 42.31 | 764 |
| 2026-06-12 | INR 44.99 | +5.61% | INR 42.60 | INR 45.00 | INR 42.60 | 659 |
| 2026-06-11 | INR 42.60 | +1.12% | INR 43.99 | INR 44.75 | INR 42.20 | 598 |
| 2026-06-10 | INR 42.13 | -6.75% | INR 45.00 | INR 45.00 | INR 41.50 | 580 |
| 2026-06-09 | INR 45.18 | +4.80% | INR 45.00 | INR 45.80 | INR 42.11 | 2.23K |
| 2026-06-08 | INR 43.11 | -0.02% | INR 43.00 | INR 46.90 | INR 42.22 | 226 |
| 2026-06-05 | INR 43.12 | 0.00% | INR 43.12 | INR 43.12 | INR 43.12 | 0 |
| 2026-06-04 | INR 43.12 | -0.65% | INR 42.00 | INR 45.50 | INR 42.00 | 403 |
| 2026-06-03 | INR 43.40 | -0.48% | INR 43.40 | INR 43.40 | INR 43.39 | 110 |
| 2026-06-02 | INR 43.61 | +2.64% | INR 44.00 | INR 44.20 | INR 42.55 | 122 |
| 2026-06-01 | INR 42.49 | -1.78% | INR 43.05 | INR 44.00 | INR 41.10 | 4.22K |
| 2026-05-29 | INR 43.26 | -3.85% | INR 44.99 | INR 44.99 | INR 43.25 | 906 |
| 2026-05-28 | INR 44.99 | 0.00% | INR 44.99 | INR 44.99 | INR 44.99 | 0 |