Icodex Publishing Solutions Ltd

Icodex Publishing Solutions Ltd Historical Data

NSEBSE

₹45.45

(-4.88%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/08/2025

To Date

29/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	60.27	61.5	59.28	59.28	40	31,45,104	52,800
02-Sep-2025	56.7	60	56.32	57.95	76	64,59,720	1,11,600
03-Sep-2025	56.79	58.5	52	56.48	71	49,69,224	55,200
04-Sep-2025	55.9	56.4	54	54.41	33	22,30,800	36,000
05-Sep-2025	53.75	54.48	51.95	52.22	57	36,83,796	50,400
08-Sep-2025	53.75	59.5	53.7	58.42	48	33,48,144	49,200
09-Sep-2025	58.42	58.78	56.06	57.2	9	6,20,016	7,200
10-Sep-2025	55.4	59.99	54.05	59.06	61	45,10,572	46,800
11-Sep-2025	60.79	60.79	55.4	55.89	30	26,53,968	26,400
12-Sep-2025	57.01	57.49	55.6	56.4	20	14,26,656	21,600
15-Sep-2025	59.4	59.4	53.1	53.67	42	28,08,756	45,600
16-Sep-2025	52	54.8	52	52.72	48	34,13,928	56,400
17-Sep-2025	52.72	52.93	52	52.13	32	20,06,568	34,800
18-Sep-2025	51.9	51.9	50	50.5	39	25,57,872	40,800
19-Sep-2025	52	52	50	50.95	37	22,57,896	31,200
22-Sep-2025	50.95	51.1	50	50	21	12,72,192	19,200
23-Sep-2025	50	50	47	47.17	61	35,83,620	58,800
24-Sep-2025	43.85	47.3	43.85	46.35	68	43,33,188	72,000
25-Sep-2025	46.5	48	44.05	46.42	41	22,89,876	34,800
26-Sep-2025	46.5	49.49	45	47.78	30	18,02,436	25,200
29-Sep-2025	46.25	47.85	45	45.45	32	19,80,372	33,600

Icodex Publishing Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice