International Conveyors Limited (BOM:509709)
India
· Delayed Price · Currency is INR 77.43
+1.23 (1.61%)
At close: Apr 28, 2026
International Conveyors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.49 | 78.34 | 76.37 | 77.43 | 77.43 | 1.61% | 6,170 |
| Apr 27, 2026 | 75.32 | 78.87 | 75.32 | 76.20 | 76.20 | -0.86% | 7,531 |
| Apr 24, 2026 | 77.00 | 77.22 | 76.00 | 76.86 | 76.86 | -0.38% | 8,402 |
| Apr 23, 2026 | 78.23 | 78.77 | 77.00 | 77.15 | 77.15 | -0.99% | 2,120 |
| Apr 22, 2026 | 79.01 | 79.01 | 77.56 | 77.92 | 77.92 | -0.20% | 7,776 |
| Apr 21, 2026 | 78.38 | 79.33 | 77.98 | 78.08 | 78.08 | -0.38% | 3,135 |
| Apr 20, 2026 | 80.25 | 80.25 | 78.00 | 78.38 | 78.38 | -1.19% | 25,265 |
| Apr 17, 2026 | 78.06 | 82.90 | 78.00 | 79.32 | 79.32 | 2.20% | 28,046 |
| Apr 16, 2026 | 78.73 | 78.73 | 76.56 | 77.61 | 77.61 | -1.42% | 8,174 |
| Apr 15, 2026 | 73.10 | 79.57 | 73.10 | 78.73 | 78.73 | 2.63% | 11,077 |
| Apr 13, 2026 | 72.66 | 77.05 | 71.63 | 76.71 | 76.71 | 1.33% | 7,503 |
| Apr 10, 2026 | 74.34 | 78.35 | 74.29 | 75.70 | 75.70 | 2.83% | 11,706 |
| Apr 9, 2026 | 73.63 | 76.00 | 72.10 | 73.62 | 73.62 | 0.05% | 9,751 |
| Apr 8, 2026 | 73.59 | 75.06 | 71.87 | 73.58 | 73.58 | 4.43% | 12,182 |
| Apr 7, 2026 | 70.54 | 71.35 | 70.00 | 70.46 | 70.46 | -0.11% | 7,313 |
| Apr 6, 2026 | 68.10 | 73.90 | 68.10 | 70.54 | 70.54 | 5.66% | 11,853 |
| Apr 2, 2026 | 63.25 | 67.46 | 63.00 | 66.76 | 66.76 | 4.13% | 6,291 |
| Apr 1, 2026 | 72.00 | 72.00 | 63.73 | 64.11 | 64.11 | 6.67% | 4,179 |
| Mar 30, 2026 | 63.10 | 63.10 | 59.84 | 60.10 | 60.10 | -4.75% | 10,802 |
| Mar 27, 2026 | 68.00 | 68.90 | 62.81 | 63.10 | 63.10 | -6.88% | 15,298 |
| Mar 25, 2026 | 68.32 | 68.82 | 67.19 | 67.76 | 67.76 | 3.31% | 3,314 |
| Mar 24, 2026 | 68.00 | 68.00 | 63.93 | 65.59 | 65.59 | 0.52% | 14,920 |
| Mar 23, 2026 | 68.80 | 69.23 | 64.09 | 65.25 | 65.25 | -6.12% | 10,148 |
| Mar 20, 2026 | 70.89 | 70.89 | 68.69 | 69.50 | 69.50 | 1.09% | 16,706 |
| Mar 19, 2026 | 69.32 | 70.80 | 68.72 | 68.75 | 68.75 | -1.49% | 2,085 |
| Mar 18, 2026 | 70.81 | 71.93 | 69.10 | 69.79 | 69.79 | 0.09% | 3,539 |
| Mar 17, 2026 | 71.00 | 71.00 | 69.36 | 69.73 | 69.73 | -0.84% | 1,757 |
| Mar 16, 2026 | 72.50 | 73.94 | 70.00 | 70.32 | 70.32 | -3.29% | 3,506 |
| Mar 13, 2026 | 74.43 | 75.00 | 72.00 | 72.71 | 72.71 | -2.83% | 1,886 |
| Mar 12, 2026 | 73.60 | 77.45 | 73.10 | 74.83 | 74.83 | -1.89% | 4,881 |
| Mar 11, 2026 | 75.75 | 77.07 | 73.50 | 76.27 | 76.27 | 2.17% | 1,854 |
| Mar 10, 2026 | 73.81 | 75.42 | 73.50 | 74.65 | 74.65 | 1.54% | 2,101 |
| Mar 9, 2026 | 72.00 | 73.99 | 71.49 | 73.52 | 73.52 | 0.59% | 3,475 |
| Mar 6, 2026 | 76.65 | 76.65 | 72.63 | 73.09 | 73.09 | -4.34% | 2,812 |
| Mar 5, 2026 | 77.11 | 77.11 | 74.50 | 76.41 | 76.41 | 1.99% | 3,111 |
| Mar 4, 2026 | 75.13 | 75.70 | 73.83 | 74.92 | 74.92 | -2.18% | 1,929 |
| Mar 2, 2026 | 75.21 | 78.51 | 74.10 | 76.59 | 76.59 | -2.18% | 1,188 |
| Feb 27, 2026 | 78.15 | 80.35 | 78.14 | 78.30 | 78.30 | -0.19% | 759 |
| Feb 26, 2026 | 79.30 | 80.47 | 78.44 | 78.45 | 78.45 | -0.23% | 868 |
| Feb 25, 2026 | 78.92 | 80.04 | 78.00 | 78.63 | 78.63 | 1.28% | 2,677 |
| Feb 24, 2026 | 79.00 | 80.16 | 77.64 | 77.64 | 77.64 | -1.75% | 1,414 |
| Feb 23, 2026 | 81.35 | 82.25 | 78.85 | 79.02 | 79.02 | -2.35% | 2,575 |
| Feb 20, 2026 | 81.60 | 82.95 | 80.80 | 80.92 | 80.92 | -1.11% | 4,280 |
| Feb 19, 2026 | 83.15 | 83.15 | 81.60 | 81.83 | 81.83 | -2.36% | 1,211 |
| Feb 18, 2026 | 82.36 | 85.25 | 82.36 | 83.81 | 83.81 | 1.18% | 3,953 |
| Feb 17, 2026 | 79.99 | 83.62 | 79.99 | 82.83 | 82.83 | 4.37% | 3,330 |
| Feb 16, 2026 | 80.15 | 80.15 | 77.50 | 79.36 | 79.36 | 0.72% | 5,313 |
| Feb 13, 2026 | 78.99 | 80.60 | 77.10 | 78.79 | 78.79 | -2.18% | 1,343 |
| Feb 12, 2026 | 81.80 | 81.80 | 80.10 | 80.55 | 80.55 | -0.38% | 2,954 |
| Feb 11, 2026 | 83.49 | 83.49 | 78.91 | 80.86 | 80.86 | -1.46% | 4,442 |
| Feb 10, 2026 | 81.50 | 84.50 | 81.41 | 82.06 | 82.06 | 2.82% | 5,448 |
| Feb 9, 2026 | 77.78 | 80.50 | 77.78 | 79.81 | 79.81 | 3.65% | 3,484 |
| Feb 6, 2026 | 78.31 | 78.42 | 76.12 | 77.00 | 77.00 | 0.12% | 5,309 |
| Feb 5, 2026 | 79.09 | 79.19 | 76.91 | 76.91 | 76.91 | -2.76% | 1,913 |
| Feb 4, 2026 | 77.43 | 79.11 | 77.38 | 79.09 | 79.09 | 3.22% | 1,668 |
| Feb 3, 2026 | 73.01 | 78.35 | 73.01 | 76.62 | 76.62 | 3.07% | 4,519 |
| Feb 2, 2026 | 75.05 | 75.99 | 72.00 | 74.34 | 74.34 | -0.85% | 4,804 |
| Feb 1, 2026 | 77.90 | 79.48 | 71.93 | 74.98 | 74.98 | -5.22% | 6,654 |
| Jan 30, 2026 | 75.55 | 79.50 | 75.55 | 79.11 | 79.11 | 0.14% | 2,894 |
| Jan 29, 2026 | 77.86 | 81.45 | 77.86 | 79.00 | 79.00 | 0.45% | 2,440 |
| Jan 28, 2026 | 81.98 | 81.98 | 78.50 | 78.65 | 78.65 | -1.06% | 3,064 |
| Jan 27, 2026 | 80.37 | 81.90 | 77.71 | 79.49 | 79.49 | 0.35% | 11,275 |
| Jan 23, 2026 | 80.00 | 80.84 | 78.50 | 79.21 | 79.21 | -0.88% | 3,091 |
| Jan 22, 2026 | 78.50 | 80.39 | 78.50 | 79.91 | 79.91 | 3.08% | 3,858 |
| Jan 21, 2026 | 77.60 | 79.65 | 76.98 | 77.52 | 77.52 | -1.20% | 9,935 |
| Jan 20, 2026 | 81.30 | 82.60 | 78.00 | 78.46 | 78.46 | -2.58% | 5,354 |
| Jan 19, 2026 | 80.80 | 81.71 | 79.39 | 80.54 | 80.54 | -1.02% | 8,657 |
| Jan 16, 2026 | 83.35 | 83.35 | 80.00 | 81.37 | 81.37 | -0.25% | 4,594 |
| Jan 14, 2026 | 79.61 | 83.06 | 79.61 | 81.57 | 81.57 | 0.12% | 4,747 |
| Jan 13, 2026 | 83.55 | 84.17 | 81.20 | 81.47 | 81.47 | -1.77% | 2,880 |
| Jan 12, 2026 | 83.80 | 85.99 | 81.90 | 82.94 | 82.94 | -2.52% | 5,602 |
| Jan 9, 2026 | 88.49 | 88.49 | 85.00 | 85.08 | 85.08 | -1.65% | 2,984 |
| Jan 8, 2026 | 88.00 | 89.92 | 86.50 | 86.51 | 86.51 | -1.67% | 938 |
| Jan 7, 2026 | 88.65 | 88.94 | 87.53 | 87.98 | 87.98 | -0.19% | 3,339 |
| Jan 6, 2026 | 89.20 | 91.10 | 87.19 | 88.15 | 88.15 | 0.64% | 3,359 |
| Jan 5, 2026 | 91.70 | 91.70 | 87.12 | 87.59 | 87.59 | -2.56% | 2,708 |
| Jan 2, 2026 | 87.60 | 90.13 | 87.60 | 89.89 | 89.89 | 1.42% | 2,238 |
| Jan 1, 2026 | 88.40 | 90.40 | 88.00 | 88.63 | 88.63 | 0.35% | 4,766 |
| Dec 31, 2025 | 89.44 | 89.72 | 88.00 | 88.32 | 88.32 | -0.48% | 2,540 |
| Dec 30, 2025 | 89.10 | 90.09 | 88.19 | 88.75 | 88.75 | -0.40% | 1,647 |
| Dec 29, 2025 | 91.55 | 91.55 | 89.05 | 89.11 | 89.11 | -3.11% | 3,974 |
| Dec 26, 2025 | 93.00 | 93.14 | 91.77 | 91.97 | 91.97 | -1.12% | 2,551 |
| Dec 24, 2025 | 94.00 | 96.16 | 92.49 | 93.01 | 93.01 | 0.10% | 8,121 |
| Dec 23, 2025 | 90.79 | 93.79 | 90.70 | 92.92 | 92.92 | 1.37% | 2,063 |
| Dec 22, 2025 | 91.35 | 91.74 | 90.17 | 91.66 | 91.66 | 0.60% | 4,120 |
| Dec 19, 2025 | 89.10 | 91.13 | 89.10 | 91.11 | 91.11 | 2.35% | 2,641 |
| Dec 18, 2025 | 89.60 | 89.94 | 88.51 | 89.02 | 89.02 | -1.67% | 2,186 |
| Dec 17, 2025 | 90.80 | 91.15 | 89.05 | 90.53 | 90.53 | -0.31% | 5,803 |
| Dec 16, 2025 | 91.60 | 91.84 | 89.39 | 90.81 | 90.81 | -2.05% | 5,097 |
| Dec 15, 2025 | 93.23 | 93.75 | 92.53 | 92.71 | 92.71 | -1.37% | 13,045 |
| Dec 12, 2025 | 90.81 | 95.00 | 90.80 | 94.00 | 94.00 | 3.51% | 8,014 |
| Dec 11, 2025 | 87.00 | 91.80 | 86.03 | 90.81 | 90.81 | 4.27% | 11,211 |
| Dec 10, 2025 | 86.89 | 88.50 | 86.00 | 87.09 | 87.09 | 1.46% | 2,675 |
| Dec 9, 2025 | 84.50 | 88.04 | 82.45 | 85.84 | 85.84 | 0.52% | 7,001 |
| Dec 8, 2025 | 87.06 | 87.06 | 85.22 | 85.40 | 85.40 | -2.08% | 5,788 |
| Dec 5, 2025 | 86.52 | 88.06 | 86.52 | 87.21 | 87.21 | 1.36% | 2,473 |
| Dec 4, 2025 | 85.48 | 86.60 | 85.33 | 86.04 | 86.04 | 0.66% | 1,669 |
| Dec 3, 2025 | 85.00 | 87.00 | 85.00 | 85.48 | 85.48 | -1.75% | 2,451 |
| Dec 2, 2025 | 91.19 | 91.19 | 86.67 | 87.00 | 87.00 | 0.20% | 8,278 |
| Dec 1, 2025 | 86.96 | 87.75 | 86.40 | 86.83 | 86.83 | -0.66% | 7,360 |