Icodex Publishing Solutions Limited (BOM:544483)
India
· Delayed Price · Currency is INR 44.10
+0.50 (1.15%)
At close: Apr 28, 2026
BOM:544483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.10 | 47.79 | 44.21 | 44.21 | 44.21 | 0.25% | 7,200 |
| Apr 28, 2026 | 43.76 | 44.10 | 43.76 | 44.10 | 44.10 | 1.15% | 4,800 |
| Apr 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -5.22% | 1,200 |
| Apr 24, 2026 | 45.05 | 46.00 | 45.00 | 46.00 | 46.00 | - | 7,200 |
| Apr 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5.12% | 1,200 |
| Apr 22, 2026 | 43.76 | 43.76 | 43.75 | 43.76 | 43.76 | -7.68% | 2,400 |
| Apr 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | 1,200 |
| Apr 16, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.50% | 2,400 |
| Apr 15, 2026 | 50.00 | 50.35 | 45.50 | 46.60 | 46.60 | -1.48% | 33,600 |
| Apr 13, 2026 | 53.80 | 53.80 | 47.30 | 47.30 | 47.30 | -4.69% | 8,400 |
| Apr 10, 2026 | 47.10 | 50.00 | 45.40 | 49.63 | 49.63 | 2.75% | 20,400 |
| Apr 9, 2026 | 52.50 | 52.50 | 48.30 | 48.30 | 48.30 | -2.35% | 24,000 |
| Apr 8, 2026 | 48.00 | 50.80 | 47.00 | 49.46 | 49.46 | 6.09% | 465,600 |
| Apr 7, 2026 | 45.87 | 48.00 | 44.00 | 46.62 | 46.62 | 4.16% | 37,200 |
| Apr 6, 2026 | 44.00 | 45.00 | 42.65 | 44.76 | 44.76 | 10.74% | 19,200 |
| Apr 2, 2026 | 39.80 | 43.90 | 37.99 | 40.42 | 40.42 | 7.19% | 54,000 |
| Apr 1, 2026 | 34.70 | 37.71 | 33.00 | 37.71 | 37.71 | 19.98% | 36,000 |
| Mar 30, 2026 | 30.50 | 33.00 | 29.01 | 31.43 | 31.43 | 1.62% | 86,400 |
| Mar 27, 2026 | 32.50 | 34.00 | 30.00 | 30.93 | 30.93 | -5.27% | 54,000 |
| Mar 25, 2026 | 32.00 | 35.79 | 32.00 | 32.65 | 32.65 | 2.03% | 32,400 |
| Mar 24, 2026 | 32.60 | 32.60 | 30.01 | 32.00 | 32.00 | -1.54% | 24,000 |
| Mar 23, 2026 | 33.10 | 35.00 | 32.01 | 32.50 | 32.50 | -4.55% | 27,600 |
| Mar 20, 2026 | 35.70 | 36.80 | 34.00 | 34.05 | 34.05 | -5.55% | 50,400 |
| Mar 19, 2026 | 38.40 | 38.40 | 35.50 | 36.05 | 36.05 | -1.23% | 213,600 |
| Mar 18, 2026 | 37.70 | 38.99 | 36.00 | 36.50 | 36.50 | 3.52% | 20,400 |
| Mar 17, 2026 | 36.75 | 38.50 | 34.00 | 35.26 | 35.26 | -7.43% | 27,600 |
| Mar 16, 2026 | 37.00 | 38.09 | 37.00 | 38.09 | 38.09 | -4.30% | 6,000 |
| Mar 13, 2026 | 37.90 | 39.80 | 35.75 | 39.80 | 39.80 | 4.19% | 26,400 |
| Mar 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.13% | 1,200 |
| Mar 11, 2026 | 39.00 | 40.00 | 38.10 | 38.15 | 38.15 | -5.76% | 7,200 |
| Mar 10, 2026 | 38.40 | 41.00 | 38.40 | 40.48 | 40.48 | 8.96% | 22,800 |
| 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 |