Indo Count Industries Limited ICIL
NSE · India · Process Industries
INR 444.80-15.60 (-3.39%)
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 443.65 | -3.64% | INR 461.00 | INR 466.70 | INR 435.45 | 435.11K |
| 2026-09-30 | INR 460.40 | +5.85% | INR 437.00 | INR 464.00 | INR 437.00 | 1.02M |
| 2026-09-29 | INR 434.95 | -1.19% | INR 439.90 | INR 448.55 | INR 433.00 | 420.24K |
| 2026-09-28 | INR 440.20 | -1.25% | INR 445.70 | INR 446.45 | INR 435.00 | 254.62K |
| 2026-09-25 | INR 445.75 | -1.15% | INR 453.80 | INR 455.80 | INR 440.20 | 297.73K |
| 2026-09-24 | INR 450.95 | -5.37% | INR 474.50 | INR 474.50 | INR 446.50 | 486.24K |
| 2026-09-23 | INR 476.55 | +6.16% | INR 448.85 | INR 485.95 | INR 446.05 | 1.92M |
| 2026-09-22 | INR 448.90 | +2.92% | INR 436.25 | INR 453.15 | INR 436.25 | 400.28K |
| 2026-09-21 | INR 436.15 | -2.50% | INR 446.00 | INR 454.00 | INR 433.20 | 270.59K |
| 2026-09-18 | INR 447.35 | +2.72% | INR 436.70 | INR 449.00 | INR 435.00 | 300.61K |
| 2026-09-17 | INR 435.50 | +0.82% | INR 431.95 | INR 440.30 | INR 428.15 | 467.59K |
| 2026-09-16 | INR 431.95 | +1.14% | INR 427.00 | INR 437.45 | INR 408.05 | 478.94K |
| 2026-09-15 | INR 427.10 | -3.64% | INR 443.25 | INR 444.35 | INR 423.10 | 281.52K |
| 2026-09-14 | INR 443.25 | 0.00% | INR 443.25 | INR 443.25 | INR 443.25 | 0 |
| 2026-09-11 | INR 443.25 | +0.86% | INR 437.35 | INR 446.30 | INR 426.40 | 443.33K |
| 2026-09-10 | INR 439.45 | -1.37% | INR 445.00 | INR 471.25 | INR 434.70 | 1.68M |
| 2026-09-09 | INR 445.55 | -1.18% | INR 449.75 | INR 464.00 | INR 443.55 | 554.26K |
| 2026-09-08 | INR 450.85 | -0.63% | INR 451.75 | INR 453.45 | INR 437.95 | 292.04K |
| 2026-09-07 | INR 453.70 | +0.87% | INR 449.80 | INR 458.55 | INR 443.05 | 467.70K |
| 2026-09-04 | INR 449.80 | +2.85% | INR 440.10 | INR 457.95 | INR 436.30 | 621.52K |
| 2026-09-03 | INR 437.35 | -2.19% | INR 448.00 | INR 448.05 | INR 435.00 | 313.06K |
| 2026-09-02 | INR 447.15 | +3.16% | INR 433.45 | INR 450.00 | INR 423.45 | 823.55K |
| 2026-09-01 | INR 433.45 | -7.67% | INR 470.95 | INR 471.20 | INR 428.20 | 1.22M |
| 2026-08-31 | INR 469.45 | +7.93% | INR 437.00 | INR 474.65 | INR 425.15 | 2.74M |
| 2026-08-28 | INR 434.95 | +2.73% | INR 425.00 | INR 439.35 | INR 420.20 | 668.98K |
| 2026-08-27 | INR 423.40 | -0.52% | INR 426.00 | INR 432.70 | INR 420.55 | 280.47K |
| 2026-08-26 | INR 425.60 | +0.73% | INR 423.00 | INR 446.90 | INR 423.00 | 771.07K |
| 2026-08-25 | INR 422.50 | -1.84% | INR 429.95 | INR 437.40 | INR 417.10 | 448.81K |
| 2026-08-24 | INR 430.40 | -2.96% | INR 444.15 | INR 452.50 | INR 426.65 | 570.66K |
| 2026-08-21 | INR 443.55 | +1.94% | INR 436.00 | INR 447.80 | INR 425.10 | 789.06K |
| 2026-08-20 | INR 435.10 | -1.96% | INR 441.40 | INR 453.25 | INR 430.55 | 1.04M |
| 2026-08-19 | INR 443.80 | +1.39% | INR 434.00 | INR 449.40 | INR 424.10 | 2.51M |
| 2026-08-18 | INR 437.70 | +12.61% | INR 388.70 | INR 462.00 | INR 387.05 | 25.22M |
| 2026-08-17 | INR 388.70 | +2.32% | INR 379.90 | INR 391.00 | INR 371.30 | 373.06K |
| 2026-08-14 | INR 379.90 | -2.88% | INR 391.50 | INR 394.95 | INR 377.05 | 530.56K |
| 2026-08-13 | INR 391.15 | -3.26% | INR 404.95 | INR 412.00 | INR 385.75 | 849.87K |
| 2026-08-12 | INR 404.35 | -4.45% | INR 423.00 | INR 445.15 | INR 389.45 | 2.41M |
| 2026-08-11 | INR 423.20 | -0.42% | INR 431.00 | INR 442.85 | INR 421.85 | 394.04K |
| 2026-08-10 | INR 425.00 | -0.38% | INR 425.00 | INR 433.65 | INR 411.55 | 360.95K |
| 2026-08-07 | INR 426.60 | +1.20% | INR 421.05 | INR 431.95 | INR 419.15 | 293.59K |
| 2026-08-06 | INR 421.55 | +0.69% | INR 418.65 | INR 426.40 | INR 410.00 | 314.51K |
| 2026-08-05 | INR 418.65 | -0.26% | INR 421.90 | INR 427.35 | INR 412.75 | 431.88K |
| 2026-08-04 | INR 419.75 | +2.45% | INR 410.10 | INR 421.80 | INR 407.00 | 389.29K |
| 2026-08-03 | INR 409.70 | +2.11% | INR 401.25 | INR 415.85 | INR 401.25 | 487.01K |
| 2026-07-31 | INR 401.25 | -0.34% | INR 403.80 | INR 406.50 | INR 398.05 | 211.35K |
| 2026-07-30 | INR 402.60 | -2.49% | INR 412.90 | INR 413.75 | INR 398.15 | 353.16K |
| 2026-07-29 | INR 412.90 | +0.52% | INR 414.80 | INR 415.00 | INR 403.30 | 186.14K |
| 2026-07-28 | INR 410.75 | +2.39% | INR 401.00 | INR 416.70 | INR 396.15 | 421.35K |
| 2026-07-27 | INR 401.15 | -0.57% | INR 406.70 | INR 422.00 | INR 398.00 | 580.54K |
| 2026-07-24 | INR 403.45 | +1.23% | INR 398.50 | INR 407.90 | INR 388.50 | 281.84K |
| 2026-07-23 | INR 398.55 | +0.14% | INR 396.10 | INR 409.65 | INR 390.60 | 262.66K |
| 2026-07-22 | INR 398.00 | +0.37% | INR 396.55 | INR 403.95 | INR 392.15 | 234.52K |
| 2026-07-21 | INR 396.55 | +1.04% | INR 395.90 | INR 397.95 | INR 386.90 | 200.43K |
| 2026-07-20 | INR 392.45 | +0.81% | INR 386.00 | INR 399.95 | INR 385.95 | 287.79K |
| 2026-07-17 | INR 389.30 | -1.70% | INR 395.45 | INR 396.05 | INR 384.20 | 236.73K |
| 2026-07-16 | INR 396.05 | -0.69% | INR 403.65 | INR 408.25 | INR 393.05 | 304.45K |
| 2026-07-15 | INR 398.80 | -1.07% | INR 405.20 | INR 420.00 | INR 393.00 | 645.50K |
| 2026-07-14 | INR 403.10 | -2.23% | INR 413.40 | INR 421.15 | INR 402.00 | 371.31K |
| 2026-07-13 | INR 412.30 | -0.06% | INR 412.00 | INR 429.05 | INR 403.95 | 728.35K |
| 2026-07-10 | INR 412.55 | -2.20% | INR 423.80 | INR 429.35 | INR 409.50 | 255.12K |
| 2026-07-09 | INR 421.85 | +2.59% | INR 410.00 | INR 428.75 | INR 406.45 | 280.47K |
| 2026-07-08 | INR 411.20 | -3.80% | INR 422.80 | INR 434.00 | INR 407.10 | 376.64K |
| 2026-07-07 | INR 427.45 | -0.98% | INR 434.05 | INR 434.90 | INR 422.00 | 237.76K |
| 2026-07-06 | INR 431.70 | +1.22% | INR 426.50 | INR 439.45 | INR 425.20 | 287.29K |
| 2026-07-03 | INR 426.50 | -3.30% | INR 440.25 | INR 463.80 | INR 422.25 | 1.29M |
| 2026-07-02 | INR 441.05 | +0.95% | INR 437.00 | INR 442.00 | INR 430.05 | 388.06K |
| 2026-07-01 | INR 436.90 | -0.31% | INR 442.50 | INR 446.90 | INR 430.30 | 542.99K |
| 2026-06-30 | INR 438.25 | +3.14% | INR 423.35 | INR 446.05 | INR 420.55 | 1.32M |
| 2026-06-29 | INR 424.90 | -0.35% | INR 426.00 | INR 436.40 | INR 406.35 | 965.18K |
| 2026-06-26 | INR 426.40 | 0.00% | INR 426.40 | INR 426.40 | INR 426.40 | 0 |
| 2026-06-25 | INR 426.40 | -1.73% | INR 432.00 | INR 439.40 | INR 425.00 | 1.42M |
| 2026-06-24 | INR 433.90 | +10.29% | INR 395.00 | INR 442.95 | INR 395.00 | 13.26M |
| 2026-06-23 | INR 393.40 | +1.07% | INR 390.00 | INR 398.00 | INR 384.05 | 624.64K |
| 2026-06-22 | INR 389.25 | -1.36% | INR 395.00 | INR 401.00 | INR 386.30 | 528.56K |
| 2026-06-19 | INR 394.60 | -2.77% | INR 406.35 | INR 407.00 | INR 383.75 | 2.68M |
| 2026-06-18 | INR 405.85 | +18.63% | INR 352.35 | INR 410.50 | INR 343.10 | 6.66M |
| 2026-06-17 | INR 342.10 | -0.51% | INR 343.85 | INR 346.45 | INR 339.90 | 130.02K |
| 2026-06-16 | INR 343.85 | -1.64% | INR 350.20 | INR 351.10 | INR 341.30 | 243.96K |
| 2026-06-15 | INR 349.60 | +1.50% | INR 354.75 | INR 355.70 | INR 346.15 | 522.02K |
| 2026-06-12 | INR 344.45 | +6.28% | INR 327.00 | INR 345.00 | INR 322.55 | 585.04K |
| 2026-06-11 | INR 324.10 | -0.54% | INR 323.25 | INR 326.65 | INR 317.15 | 242.95K |
| 2026-06-10 | INR 325.85 | -3.16% | INR 336.35 | INR 341.50 | INR 322.30 | 365.66K |
| 2026-06-09 | INR 336.50 | +4.57% | INR 321.80 | INR 340.90 | INR 321.30 | 569.55K |
| 2026-06-08 | INR 321.80 | -2.07% | INR 320.00 | INR 334.75 | INR 315.00 | 393.94K |
| 2026-06-05 | INR 328.60 | -1.35% | INR 333.10 | INR 337.55 | INR 325.00 | 298.66K |
| 2026-06-04 | INR 333.10 | -3.35% | INR 342.75 | INR 345.85 | INR 331.75 | 427.92K |
| 2026-06-03 | INR 344.65 | -0.46% | INR 343.45 | INR 360.40 | INR 341.75 | 1.04M |
| 2026-06-02 | INR 346.25 | +3.44% | INR 334.40 | INR 355.80 | INR 327.00 | 2.04M |
| 2026-06-01 | INR 334.75 | +7.26% | INR 324.00 | INR 353.90 | INR 318.90 | 6.80M |
| 2026-05-29 | INR 312.10 | +0.11% | INR 312.00 | INR 316.00 | INR 305.95 | 383.98K |