Icodex Publishing Solutions Limited (BOM:544483)
India
· Delayed Price · Currency is INR 37.15
-2.25 (-5.71%)
At close: Mar 9, 2026
BOM:544483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.80 | 38.70 | 35.80 | 37.15 | 37.15 | -5.71% | 24,000 |
| Mar 6, 2026 | 39.30 | 39.40 | 39.30 | 39.40 | 39.40 | 2.34% | 4,800 |
| Mar 5, 2026 | 37.51 | 38.50 | 37.51 | 38.50 | 38.50 | 1.29% | 3,600 |
| Mar 4, 2026 | 39.80 | 39.80 | 37.10 | 38.01 | 38.01 | -6.01% | 7,200 |
| Mar 2, 2026 | 37.55 | 40.44 | 37.55 | 40.44 | 40.44 | 2.82% | 12,000 |
| Feb 27, 2026 | 40.00 | 40.00 | 39.15 | 39.33 | 39.33 | -2.04% | 9,600 |
| Feb 26, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -3.04% | 1,200 |
| Feb 25, 2026 | 47.50 | 47.50 | 40.25 | 41.41 | 41.41 | 1.00% | 7,200 |
| Feb 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.89% | 1,200 |
| Feb 23, 2026 | 40.50 | 43.10 | 40.50 | 41.37 | 41.37 | -3.75% | 8,400 |
| Feb 20, 2026 | 40.52 | 43.00 | 40.50 | 42.98 | 42.98 | 6.12% | 13,200 |
| Feb 19, 2026 | 41.37 | 41.37 | 40.50 | 40.50 | 40.50 | -3.82% | 8,400 |
| Feb 17, 2026 | 42.99 | 42.99 | 42.11 | 42.11 | 42.11 | -2.05% | 3,600 |
| Feb 16, 2026 | 43.00 | 43.00 | 41.90 | 42.99 | 42.99 | -2.85% | 7,200 |
| Feb 13, 2026 | 42.05 | 44.25 | 42.05 | 44.25 | 44.25 | 0.57% | 4,800 |
| Feb 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.58% | 1,200 |
| Feb 11, 2026 | 41.90 | 42.63 | 41.90 | 42.48 | 42.48 | 1.77% | 3,600 |
| Feb 10, 2026 | 42.50 | 42.50 | 41.56 | 41.74 | 41.74 | -1.79% | 12,000 |
| Feb 9, 2026 | 42.80 | 43.10 | 41.00 | 42.50 | 42.50 | -0.82% | 16,800 |
| Feb 6, 2026 | 44.00 | 44.00 | 41.75 | 42.85 | 42.85 | 3.88% | 6,000 |
| Feb 5, 2026 | 41.10 | 41.25 | 41.00 | 41.25 | 41.25 | -1.79% | 6,000 |
| Feb 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 2,400 |
| Feb 3, 2026 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 2.09% | 9,600 |
| Feb 2, 2026 | 40.40 | 42.40 | 40.40 | 42.12 | 42.12 | 4.26% | 6,000 |
| Feb 1, 2026 | 41.20 | 43.30 | 40.16 | 40.40 | 40.40 | -4.20% | 18,000 |
| Jan 30, 2026 | 42.50 | 42.55 | 41.50 | 42.17 | 42.17 | -0.07% | 7,200 |
| Jan 29, 2026 | 44.80 | 44.80 | 42.00 | 42.20 | 42.20 | -0.12% | 27,600 |
| Jan 28, 2026 | 41.11 | 42.40 | 41.10 | 42.25 | 42.25 | 0.60% | 7,200 |
| Jan 27, 2026 | 43.10 | 43.10 | 41.60 | 42.00 | 42.00 | -2.55% | 13,200 |
| Jan 23, 2026 | 45.50 | 45.50 | 43.10 | 43.10 | 43.10 | -2.62% | 13,200 |
| Jan 22, 2026 | 46.55 | 46.55 | 44.26 | 44.26 | 44.26 | 4.93% | 6,000 |
| Jan 21, 2026 | 47.05 | 47.20 | 41.25 | 42.18 | 42.18 | -14.70% | 25,200 |
| Jan 20, 2026 | 47.05 | 51.19 | 47.05 | 49.45 | 49.45 | 0.92% | 7,200 |
| Jan 19, 2026 | 46.65 | 49.00 | 46.65 | 49.00 | 49.00 | 3.14% | 7,200 |
| Jan 16, 2026 | 47.50 | 49.87 | 47.50 | 47.51 | 47.51 | 0.98% | 28,800 |
| Jan 14, 2026 | 48.05 | 49.30 | 46.36 | 47.05 | 47.05 | -7.64% | 32,400 |
| Jan 13, 2026 | 47.00 | 50.94 | 47.00 | 50.94 | 50.94 | 8.38% | 12,000 |
| Jan 12, 2026 | 52.90 | 52.90 | 44.05 | 47.00 | 47.00 | -8.11% | 20,400 |
| Jan 9, 2026 | 47.00 | 51.25 | 46.50 | 51.15 | 51.15 | 11.20% | 91,200 |
| Jan 8, 2026 | 44.90 | 46.00 | 44.90 | 46.00 | 46.00 | 2.38% | 34,800 |
| Jan 7, 2026 | 46.50 | 46.50 | 44.65 | 44.93 | 44.93 | -3.38% | 14,400 |
| Jan 6, 2026 | 44.51 | 47.05 | 44.51 | 46.50 | 46.50 | 1.84% | 14,400 |
| Jan 5, 2026 | 45.60 | 45.66 | 45.60 | 45.66 | 45.66 | -3.18% | 3,600 |
| Jan 2, 2026 | 48.00 | 48.00 | 47.10 | 47.16 | 47.16 | -4.92% | 4,800 |
| Jan 1, 2026 | 49.70 | 49.70 | 49.00 | 49.60 | 49.60 | 4.42% | 4,800 |
| Dec 31, 2025 | 45.00 | 50.25 | 44.00 | 47.50 | 47.50 | 5.96% | 51,600 |
| Dec 30, 2025 | 46.01 | 47.48 | 44.75 | 44.83 | 44.83 | -6.02% | 16,800 |
| Dec 29, 2025 | 45.05 | 48.41 | 45.05 | 47.70 | 47.70 | -3.66% | 52,800 |
| Dec 26, 2025 | 50.00 | 50.00 | 48.00 | 49.51 | 49.51 | 1.45% | 16,800 |
| Dec 24, 2025 | 49.79 | 49.80 | 48.80 | 48.80 | 48.80 | -1.97% | 6,000 |
| Dec 23, 2025 | 53.50 | 53.50 | 49.00 | 49.78 | 49.78 | -6.08% | 86,400 |
| Dec 22, 2025 | 55.00 | 56.85 | 53.00 | 53.00 | 53.00 | -0.38% | 21,600 |
| Dec 19, 2025 | 48.50 | 55.00 | 48.50 | 53.20 | 53.20 | 9.69% | 33,600 |
| Dec 18, 2025 | 49.75 | 49.75 | 48.50 | 48.50 | 48.50 | -3.96% | 6,000 |
| Dec 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 1,200 |
| Dec 16, 2025 | 50.00 | 51.30 | 50.00 | 50.00 | 50.00 | - | 13,200 |
| Dec 12, 2025 | 50.75 | 52.99 | 49.00 | 50.00 | 50.00 | -5.43% | 18,000 |
| Dec 11, 2025 | 50.00 | 52.87 | 50.00 | 52.87 | 52.87 | 2.66% | 4,800 |
| Dec 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 1,200 |
| Dec 9, 2025 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | -2.86% | 9,600 |
| Dec 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.60% | 1,200 |
| Dec 5, 2025 | 53.12 | 53.90 | 52.00 | 53.90 | 53.90 | -1.10% | 12,000 |
| Dec 4, 2025 | 54.55 | 54.55 | 54.50 | 54.50 | 54.50 | -1.62% | 3,600 |
| Dec 3, 2025 | 54.50 | 56.29 | 54.50 | 55.40 | 55.40 | 1.65% | 4,800 |
| Dec 2, 2025 | 54.50 | 54.50 | 53.70 | 54.50 | 54.50 | -2.50% | 7,200 |
| Dec 1, 2025 | 56.00 | 56.00 | 54.20 | 55.90 | 55.90 | -1.06% | 3,600 |
| Nov 28, 2025 | 58.00 | 58.00 | 55.51 | 56.50 | 56.50 | -1.91% | 13,200 |
| Nov 27, 2025 | 56.00 | 58.40 | 55.20 | 57.60 | 57.60 | 2.22% | 31,200 |
| Nov 26, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - | 1,200 |
| Nov 25, 2025 | 57.00 | 57.00 | 56.00 | 56.35 | 56.35 | 3.39% | 6,000 |
| Nov 24, 2025 | 57.50 | 57.50 | 54.50 | 54.50 | 54.50 | -4.64% | 55,200 |
| Nov 21, 2025 | 58.90 | 60.30 | 57.15 | 57.15 | 57.15 | 3.72% | 50,400 |
| Nov 20, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.18% | 2,400 |
| Nov 19, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 8,400 |
| Nov 18, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -0.88% | 3,600 |
| Nov 17, 2025 | 57.00 | 57.50 | 56.00 | 56.50 | 56.50 | 1.62% | 14,400 |
| Nov 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 1,200 |
| Nov 13, 2025 | 56.33 | 57.00 | 55.20 | 55.60 | 55.60 | -1.30% | 6,000 |
| Nov 12, 2025 | 57.88 | 59.85 | 56.05 | 56.33 | 56.33 | -2.68% | 20,400 |
| Nov 11, 2025 | 53.50 | 59.00 | 53.50 | 57.88 | 57.88 | 10.90% | 48,000 |
| Nov 10, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - | 1,200 |
| Nov 7, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -1.99% | 1,200 |
| Nov 6, 2025 | 54.00 | 54.00 | 53.25 | 53.25 | 53.25 | -3.18% | 6,000 |
| Nov 4, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | -2.65% | 6,000 |
| Nov 3, 2025 | 56.74 | 58.00 | 55.61 | 56.50 | 56.50 | -0.42% | 64,800 |
| Oct 31, 2025 | 57.95 | 58.00 | 56.00 | 56.74 | 56.74 | -1.58% | 6,000 |
| Oct 30, 2025 | 60.00 | 60.00 | 55.00 | 57.65 | 57.65 | -4.14% | 48,000 |
| Oct 29, 2025 | 57.50 | 60.20 | 57.50 | 60.14 | 60.14 | 2.24% | 28,800 |
| Oct 28, 2025 | 54.00 | 59.85 | 54.00 | 58.82 | 58.82 | 12.04% | 146,400 |
| Oct 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 16,800 |
| Oct 24, 2025 | 52.30 | 52.60 | 52.00 | 52.50 | 52.50 | 0.06% | 22,800 |
| Oct 23, 2025 | 52.10 | 53.80 | 52.10 | 52.47 | 52.47 | -2.47% | 14,400 |
| Oct 21, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 3.74% | 2,400 |
| Oct 20, 2025 | 50.00 | 55.00 | 50.00 | 51.86 | 51.86 | 12.47% | 127,200 |
| Oct 17, 2025 | 47.60 | 50.00 | 39.20 | 46.11 | 46.11 | -5.90% | 138,000 |
| Oct 16, 2025 | 49.15 | 49.15 | 48.90 | 49.00 | 49.00 | - | 6,000 |
| Oct 15, 2025 | 50.00 | 53.50 | 48.51 | 49.00 | 49.00 | -3.01% | 39,600 |
| Oct 14, 2025 | 52.30 | 55.00 | 50.50 | 50.52 | 50.52 | -6.15% | 39,600 |
| Oct 13, 2025 | 52.00 | 55.00 | 52.00 | 53.83 | 53.83 | 4.04% | 84,000 |
| Oct 10, 2025 | 47.90 | 52.00 | 46.21 | 51.74 | 51.74 | 11.77% | 97,200 |