International Combustion (India) Limited (BOM:505737)
India
· Delayed Price · Currency is INR 512.80
+2.15 (0.42%)
At close: Apr 28, 2026
BOM:505737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.95 | 521.95 | 507.00 | 512.80 | 512.80 | 0.42% | 774 |
| Apr 27, 2026 | 523.95 | 523.95 | 510.00 | 510.65 | 510.65 | -0.69% | 1,609 |
| Apr 24, 2026 | 510.40 | 525.00 | 500.50 | 514.20 | 514.20 | 0.75% | 650 |
| Apr 23, 2026 | 511.50 | 547.50 | 502.50 | 510.35 | 510.35 | -2.80% | 1,787 |
| Apr 22, 2026 | 544.70 | 544.70 | 520.00 | 525.05 | 525.05 | -0.98% | 515 |
| Apr 21, 2026 | 548.85 | 548.85 | 515.10 | 530.25 | 530.25 | 3.06% | 2,929 |
| Apr 20, 2026 | 557.95 | 557.95 | 510.30 | 514.50 | 514.50 | -5.50% | 3,025 |
| Apr 17, 2026 | 557.55 | 557.55 | 535.05 | 544.45 | 544.45 | -0.85% | 3,184 |
| Apr 16, 2026 | 531.35 | 559.80 | 510.25 | 549.10 | 549.10 | 5.41% | 3,998 |
| Apr 15, 2026 | 526.50 | 536.50 | 513.10 | 520.90 | 520.90 | 2.63% | 1,819 |
| Apr 13, 2026 | 470.15 | 538.80 | 470.00 | 507.55 | 507.55 | 7.95% | 5,090 |
| Apr 10, 2026 | 462.15 | 486.95 | 462.15 | 470.15 | 470.15 | -0.76% | 2,813 |
| Apr 9, 2026 | 463.10 | 483.95 | 459.95 | 473.75 | 473.75 | 2.30% | 1,269 |
| Apr 8, 2026 | 441.95 | 475.00 | 441.95 | 463.10 | 463.10 | 8.01% | 3,036 |
| Apr 7, 2026 | 429.80 | 434.90 | 420.25 | 428.75 | 428.75 | 1.60% | 1,364 |
| Apr 6, 2026 | 415.50 | 428.50 | 415.50 | 422.00 | 422.00 | 2.41% | 767 |
| Apr 2, 2026 | 390.05 | 418.00 | 390.05 | 412.05 | 412.05 | 2.95% | 1,480 |
| Apr 1, 2026 | 388.00 | 408.80 | 387.00 | 400.25 | 400.25 | 7.15% | 2,421 |
| Mar 30, 2026 | 346.00 | 389.90 | 346.00 | 373.55 | 373.55 | 2.15% | 9,056 |
| Mar 27, 2026 | 394.20 | 397.00 | 356.00 | 365.70 | 365.70 | -7.23% | 13,478 |
| Mar 25, 2026 | 405.95 | 415.50 | 391.20 | 394.20 | 394.20 | 0.99% | 5,107 |
| Mar 24, 2026 | 391.30 | 405.00 | 385.40 | 390.35 | 390.35 | 2.87% | 2,236 |
| Mar 23, 2026 | 395.05 | 411.00 | 376.00 | 379.45 | 379.45 | -6.84% | 3,772 |
| Mar 20, 2026 | 413.95 | 427.00 | 405.00 | 407.30 | 407.30 | 1.75% | 3,560 |
| Mar 19, 2026 | 407.95 | 407.95 | 399.00 | 400.30 | 400.30 | -0.51% | 3,896 |
| Mar 18, 2026 | 403.05 | 419.00 | 398.50 | 402.35 | 402.35 | 0.69% | 6,219 |
| Mar 17, 2026 | 400.00 | 410.00 | 398.05 | 399.60 | 399.60 | 1.73% | 3,172 |
| Mar 16, 2026 | 393.85 | 410.00 | 391.50 | 392.80 | 392.80 | -1.17% | 1,265 |
| Mar 13, 2026 | 400.10 | 421.95 | 395.00 | 397.45 | 397.45 | -1.89% | 4,518 |
| Mar 12, 2026 | 411.00 | 429.95 | 400.00 | 405.10 | 405.10 | -3.44% | 7,121 |
| Mar 11, 2026 | 418.95 | 465.00 | 415.00 | 419.55 | 419.55 | 2.27% | 922 |
| Mar 10, 2026 | 403.90 | 424.95 | 401.00 | 410.25 | 410.25 | 1.57% | 6,085 |
| Mar 9, 2026 | 402.00 | 420.00 | 402.00 | 403.90 | 403.90 | -5.82% | 2,675 |
| Mar 6, 2026 | 422.95 | 430.00 | 416.00 | 428.85 | 428.85 | 4.30% | 1,595 |
| Mar 5, 2026 | 420.00 | 425.00 | 404.00 | 411.15 | 411.15 | -1.92% | 8,856 |
| Mar 4, 2026 | 425.10 | 425.10 | 415.00 | 419.20 | 419.20 | 0.59% | 1,043 |
| Mar 2, 2026 | 430.00 | 430.00 | 408.60 | 416.75 | 416.75 | -2.84% | 1,900 |
| Feb 27, 2026 | 440.00 | 442.80 | 426.00 | 428.95 | 428.95 | 0.50% | 1,637 |
| Feb 26, 2026 | 441.20 | 453.90 | 426.00 | 426.80 | 426.80 | -3.85% | 4,789 |
| Feb 25, 2026 | 440.50 | 452.00 | 440.00 | 443.90 | 443.90 | 0.69% | 922 |
| Feb 24, 2026 | 440.50 | 446.00 | 425.00 | 440.85 | 440.85 | -1.04% | 1,390 |
| Feb 23, 2026 | 440.00 | 459.95 | 435.10 | 445.50 | 445.50 | -1.02% | 4,080 |
| Feb 20, 2026 | 452.50 | 456.00 | 435.00 | 450.10 | 450.10 | -0.12% | 1,174 |
| Feb 19, 2026 | 456.60 | 457.95 | 450.00 | 450.65 | 450.65 | -1.38% | 1,299 |
| Feb 18, 2026 | 460.60 | 466.50 | 450.00 | 456.95 | 456.95 | -0.74% | 5,110 |
| Feb 17, 2026 | 456.00 | 480.00 | 454.10 | 460.35 | 460.35 | -0.89% | 3,611 |
| Feb 16, 2026 | 465.20 | 478.00 | 458.00 | 464.50 | 464.50 | -0.15% | 2,220 |
| Feb 13, 2026 | 475.55 | 475.55 | 460.00 | 465.20 | 465.20 | -2.21% | 2,577 |
| Feb 12, 2026 | 483.70 | 488.95 | 474.00 | 475.70 | 475.70 | -1.65% | 1,446 |
| Feb 11, 2026 | 490.00 | 495.00 | 477.00 | 483.70 | 483.70 | -0.40% | 2,446 |
| Feb 10, 2026 | 491.00 | 504.95 | 481.20 | 485.65 | 485.65 | -0.81% | 5,608 |
| Feb 9, 2026 | 541.00 | 541.00 | 477.50 | 489.60 | 489.60 | -11.75% | 28,343 |
| Feb 6, 2026 | 560.00 | 560.80 | 550.60 | 554.80 | 554.80 | 0.80% | 536 |
| Feb 5, 2026 | 571.85 | 583.75 | 537.00 | 550.40 | 550.40 | -4.23% | 453 |
| Feb 4, 2026 | 570.95 | 580.00 | 568.05 | 574.70 | 574.70 | 0.66% | 969 |
| Feb 3, 2026 | 550.00 | 582.35 | 550.00 | 570.95 | 570.95 | 1.36% | 2,579 |
| Feb 2, 2026 | 570.00 | 590.00 | 554.10 | 563.30 | 563.30 | -0.71% | 1,831 |
| Feb 1, 2026 | 558.25 | 569.85 | 543.00 | 567.30 | 567.30 | -0.40% | 437 |
| Jan 30, 2026 | 569.95 | 600.00 | 545.00 | 569.60 | 569.60 | 0.97% | 2,464 |
| Jan 29, 2026 | 575.00 | 594.95 | 560.00 | 564.15 | 564.15 | -2.19% | 2,887 |
| Jan 28, 2026 | 562.50 | 579.90 | 554.05 | 576.80 | 576.80 | 3.92% | 2,132 |
| Jan 27, 2026 | 533.30 | 569.95 | 533.30 | 555.05 | 555.05 | -2.09% | 1,406 |
| Jan 23, 2026 | 560.00 | 579.00 | 558.05 | 566.90 | 566.90 | 1.24% | 1,490 |
| Jan 22, 2026 | 570.00 | 570.00 | 551.20 | 559.95 | 559.95 | -0.03% | 699 |
| Jan 21, 2026 | 561.70 | 570.00 | 545.00 | 560.10 | 560.10 | -0.28% | 1,731 |
| Jan 20, 2026 | 566.90 | 569.95 | 554.00 | 561.70 | 561.70 | -1.04% | 1,043 |
| Jan 19, 2026 | 572.00 | 590.00 | 565.10 | 567.60 | 567.60 | -3.01% | 779 |
| Jan 16, 2026 | 590.00 | 594.90 | 578.10 | 585.20 | 585.20 | -0.22% | 2,993 |
| Jan 14, 2026 | 580.00 | 608.80 | 580.00 | 586.50 | 586.50 | 1.58% | 623 |
| Jan 13, 2026 | 580.00 | 584.90 | 576.10 | 577.40 | 577.40 | 1.31% | 243 |
| Jan 12, 2026 | 580.00 | 582.00 | 567.00 | 569.95 | 569.95 | -0.75% | 338 |
| Jan 9, 2026 | 590.05 | 600.95 | 571.00 | 574.25 | 574.25 | -3.31% | 840 |
| Jan 8, 2026 | 619.60 | 619.60 | 580.00 | 593.90 | 593.90 | -0.99% | 561 |
| Jan 7, 2026 | 600.80 | 600.80 | 594.00 | 599.85 | 599.85 | 0.20% | 590 |
| Jan 6, 2026 | 610.00 | 610.00 | 590.25 | 598.65 | 598.65 | -1.42% | 902 |
| Jan 5, 2026 | 606.70 | 613.00 | 600.50 | 607.30 | 607.30 | 0.60% | 1,038 |
| Jan 2, 2026 | 592.00 | 608.00 | 592.00 | 603.70 | 603.70 | 0.95% | 1,753 |
| Jan 1, 2026 | 606.95 | 606.95 | 585.25 | 598.00 | 598.00 | 1.28% | 435 |
| Dec 31, 2025 | 609.00 | 609.00 | 580.00 | 590.45 | 590.45 | 1.90% | 812 |
| Dec 30, 2025 | 580.10 | 597.00 | 570.00 | 579.45 | 579.45 | -1.78% | 811 |
| Dec 29, 2025 | 610.00 | 619.50 | 579.05 | 589.95 | 589.95 | -3.26% | 1,568 |
| Dec 26, 2025 | 608.00 | 617.45 | 603.50 | 609.80 | 609.80 | -0.02% | 646 |
| Dec 24, 2025 | 614.00 | 614.00 | 606.05 | 609.95 | 609.95 | -0.01% | 544 |
| Dec 23, 2025 | 590.40 | 617.80 | 590.40 | 610.00 | 610.00 | 3.32% | 1,257 |
| Dec 22, 2025 | 593.00 | 593.00 | 583.00 | 590.40 | 590.40 | 2.48% | 641 |
| Dec 19, 2025 | 573.05 | 585.00 | 573.05 | 576.10 | 576.10 | -0.01% | 608 |
| Dec 18, 2025 | 575.50 | 586.00 | 574.00 | 576.15 | 576.15 | -0.72% | 673 |
| Dec 17, 2025 | 575.00 | 586.00 | 571.60 | 580.35 | 580.35 | -0.23% | 375 |
| Dec 16, 2025 | 570.60 | 584.90 | 565.60 | 581.70 | 581.70 | 1.30% | 659 |
| Dec 15, 2025 | 580.00 | 582.90 | 565.05 | 574.25 | 574.25 | -0.72% | 1,644 |
| Dec 12, 2025 | 604.95 | 605.00 | 565.00 | 578.40 | 578.40 | -3.30% | 3,660 |
| Dec 11, 2025 | 604.50 | 617.95 | 594.00 | 598.15 | 598.15 | 0.43% | 210 |
| Dec 10, 2025 | 605.00 | 605.00 | 591.20 | 595.60 | 595.60 | -0.89% | 595 |
| Dec 9, 2025 | 600.00 | 605.00 | 596.00 | 600.95 | 600.95 | 0.83% | 319 |
| Dec 8, 2025 | 610.00 | 619.90 | 590.60 | 596.00 | 596.00 | -0.86% | 924 |
| Dec 5, 2025 | 601.20 | 618.90 | 595.00 | 601.15 | 601.15 | -1.80% | 2,214 |
| Dec 4, 2025 | 595.05 | 615.00 | 595.05 | 612.15 | 612.15 | 1.71% | 2,234 |
| Dec 3, 2025 | 609.90 | 618.00 | 600.00 | 601.85 | 601.85 | 0.08% | 2,122 |
| Dec 2, 2025 | 595.05 | 608.00 | 591.00 | 601.35 | 601.35 | 0.04% | 3,414 |
| Dec 1, 2025 | 608.00 | 614.95 | 599.00 | 601.10 | 601.10 | -0.34% | 4,932 |