ICIL Historical Share Price Data
Indo Count Industries Ltd Share Price
ICIL
CMP as on 26-Apr-24 12:00
₹ 398
₹ 398
-0.65 | -0.16%
Open
₹ 400
₹ 400
Turnover(lac)
₹ 1,412
₹ 1,412
Prev. Close
₹ 398.25
₹ 398.25
Day's Vol (shares)
₹ 355,065
₹ 355,065
Day's Vol (shares)
₹ 385.80 ₹ 404.00
CMP as on 26-Apr-24 12:00
₹ 397
₹ 397
-0.70 | -0.18%
Open
₹ 400
₹ 400
Turnover(lac)
₹ 123
₹ 123
Prev. Close
₹ 397.70
₹ 397.70
Day's Vol (shares)
₹ 30,979
₹ 30,979
Day's Vol (shares)
₹ 386.50 ₹ 404.15
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 322.9 | 349.95 | 321 | 346.95 | 32005 | 294869796.95 | 427987 | 28.95 | 24.05 |
27-Mar-2024 | 349.9 | 358.85 | 344.25 | 356.9 | 24869 | 256709272.25 | 343449 | 14.60 | 7.00 |
28-Mar-2024 | 359 | 360 | 341.05 | 354.1 | 18454 | 485962295.15 | 1166129 | 18.95 | -4.90 |
01-Apr-2024 | 359 | 361.15 | 338 | 343.45 | 18715 | 360248022.65 | 820736 | 23.15 | -15.55 |
02-Apr-2024 | 343.55 | 355.5 | 343.55 | 349.35 | 14711 | 119753736.75 | 168148 | 11.95 | 5.80 |
03-Apr-2024 | 341.7 | 355.5 | 339.25 | 345.6 | 17842 | 118223937.45 | 167207 | 16.25 | 3.90 |
04-Apr-2024 | 347.95 | 379.9 | 344 | 374.4 | 32498 | 530777170.45 | 655781 | 35.90 | 26.45 |
05-Apr-2024 | 378 | 385.9 | 366.15 | 383.45 | 40384 | 571073371.55 | 702638 | 19.75 | 5.45 |
08-Apr-2024 | 387 | 394 | 373.15 | 381.1 | 27963 | 408742719.55 | 521122 | 20.85 | -5.90 |
09-Apr-2024 | 383.8 | 388 | 372.05 | 382.2 | 19896 | 213234085.35 | 251078 | 15.95 | -1.60 |
10-Apr-2024 | 388 | 389.9 | 382 | 385.05 | 11319 | 136031243.45 | 183432 | 7.90 | -2.95 |
12-Apr-2024 | 385.05 | 390 | 380.1 | 382.7 | 14792 | 256384303.2 | 409217 | 9.90 | -2.35 |
15-Apr-2024 | 355.4 | 379.15 | 352 | 376.1 | 24098 | 179172463.7 | 485561 | 27.15 | 20.70 |
16-Apr-2024 | 371.25 | 377.7 | 365.75 | 368.7 | 11270 | 73300129.8 | 104102 | 11.95 | -2.55 |
18-Apr-2024 | 368.9 | 377.75 | 365.2 | 372.65 | 13940 | 98048465.65 | 144206 | 12.55 | 3.75 |
19-Apr-2024 | 365.05 | 377.45 | 365.05 | 374.75 | 12522 | 81057099.4 | 112533 | 12.40 | 9.70 |
22-Apr-2024 | 377.75 | 390 | 375.05 | 384.9 | 13779 | 117405653.65 | 171154 | 14.95 | 7.15 |
23-Apr-2024 | 385.5 | 389.8 | 376.9 | 381.9 | 13744 | 91842171.3 | 124182 | 12.90 | -3.60 |
24-Apr-2024 | 381.9 | 402.5 | 381.05 | 399 | 29704 | 498661246.8 | 805323 | 21.45 | 17.10 |
25-Apr-2024 | 397.9 | 400 | 390 | 398.25 | 13382 | 119120757 | 176489 | 10.00 | 0.35 |