The Indian Card Clothing Company Limited (NSE:INDIANCARD)
India
· Delayed Price · Currency is INR 195.06
-5.96 (-2.96%)
At close: Mar 9, 2026
NSE:INDIANCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.00 | 200.00 | 194.00 | 195.06 | 195.06 | -2.96% | 1,417 |
| Mar 6, 2026 | 208.99 | 209.00 | 200.01 | 201.02 | 201.02 | -0.28% | 1,179 |
| Mar 5, 2026 | 213.86 | 213.86 | 198.01 | 201.58 | 201.58 | 2.74% | 2,531 |
| Mar 4, 2026 | 201.96 | 201.96 | 190.80 | 196.20 | 196.20 | -2.82% | 3,859 |
| Mar 2, 2026 | 206.00 | 207.50 | 200.00 | 201.89 | 201.89 | -2.51% | 3,147 |
| Feb 27, 2026 | 213.00 | 214.89 | 205.00 | 207.08 | 207.08 | -2.75% | 2,346 |
| Feb 26, 2026 | 210.90 | 215.00 | 208.00 | 212.93 | 212.93 | 1.35% | 1,857 |
| Feb 25, 2026 | 215.00 | 215.00 | 209.70 | 210.10 | 210.10 | -0.81% | 7,643 |
| Feb 24, 2026 | 215.10 | 218.97 | 211.35 | 211.81 | 211.81 | -1.85% | 2,858 |
| Feb 23, 2026 | 224.41 | 231.80 | 215.25 | 215.81 | 215.81 | -1.85% | 5,989 |
| Feb 20, 2026 | 224.51 | 225.53 | 219.00 | 219.87 | 219.87 | -1.01% | 1,429 |
| Feb 19, 2026 | 229.19 | 229.19 | 221.80 | 222.12 | 222.12 | -3.10% | 3,533 |
| Feb 18, 2026 | 233.44 | 234.59 | 229.03 | 229.23 | 229.23 | 0.79% | 288 |
| Feb 17, 2026 | 225.00 | 231.44 | 225.00 | 227.44 | 227.44 | -1.53% | 1,115 |
| Feb 16, 2026 | 224.00 | 234.37 | 224.00 | 230.97 | 230.97 | 1.16% | 1,001 |
| Feb 13, 2026 | 231.58 | 234.84 | 227.01 | 228.33 | 228.33 | -1.40% | 449 |
| Feb 12, 2026 | 233.01 | 235.80 | 230.00 | 231.57 | 231.57 | -2.37% | 1,098 |
| Feb 11, 2026 | 238.95 | 242.95 | 230.10 | 237.20 | 237.20 | -2.02% | 3,229 |
| Feb 10, 2026 | 243.00 | 244.98 | 238.03 | 242.10 | 242.10 | 0.01% | 2,695 |
| Feb 9, 2026 | 229.11 | 243.00 | 229.11 | 242.08 | 242.08 | 4.56% | 4,345 |
| Feb 6, 2026 | 232.01 | 239.74 | 226.20 | 231.53 | 231.53 | -0.59% | 1,653 |
| Feb 5, 2026 | 239.01 | 239.01 | 232.11 | 232.90 | 232.90 | -1.10% | 1,069 |
| Feb 4, 2026 | 235.49 | 237.85 | 232.38 | 235.49 | 235.49 | 1.34% | 1,872 |
| Feb 3, 2026 | 233.00 | 241.09 | 229.73 | 232.37 | 232.37 | 4.22% | 6,261 |
| Feb 2, 2026 | 228.00 | 228.00 | 219.11 | 222.97 | 222.97 | 0.73% | 806 |
| Feb 1, 2026 | 224.98 | 224.98 | 219.01 | 221.35 | 221.35 | -0.94% | 1,711 |
| Jan 30, 2026 | 222.52 | 229.29 | 220.21 | 223.45 | 223.45 | 0.29% | 4,220 |
| Jan 29, 2026 | 225.57 | 226.49 | 222.00 | 222.81 | 222.81 | -1.22% | 1,109 |
| Jan 28, 2026 | 228.00 | 228.00 | 219.66 | 225.57 | 225.57 | 3.85% | 3,440 |
| Jan 27, 2026 | 220.11 | 224.81 | 213.01 | 217.21 | 217.21 | -1.82% | 5,506 |
| Jan 23, 2026 | 227.00 | 228.50 | 221.00 | 221.23 | 221.23 | -2.18% | 783 |
| Jan 22, 2026 | 225.40 | 229.84 | 223.00 | 226.15 | 226.15 | 1.68% | 984 |
| Jan 21, 2026 | 221.00 | 227.73 | 220.00 | 222.42 | 222.42 | 0.20% | 796 |
| Jan 20, 2026 | 231.16 | 231.16 | 221.25 | 221.98 | 221.98 | -3.49% | 6,012 |
| Jan 19, 2026 | 241.95 | 241.95 | 229.07 | 230.00 | 230.00 | -2.66% | 2,758 |
| Jan 16, 2026 | 238.01 | 240.36 | 235.50 | 236.29 | 236.29 | 0.13% | 1,201 |
| Jan 14, 2026 | 235.49 | 240.99 | 234.90 | 235.98 | 235.98 | 0.77% | 2,083 |
| Jan 13, 2026 | 232.01 | 236.69 | 231.05 | 234.18 | 234.18 | 0.08% | 415 |
| Jan 12, 2026 | 237.00 | 237.00 | 229.00 | 234.00 | 234.00 | 0.76% | 1,139 |
| Jan 9, 2026 | 240.83 | 240.83 | 230.25 | 232.23 | 232.23 | -4.05% | 6,570 |
| Jan 8, 2026 | 247.22 | 247.49 | 241.00 | 242.04 | 242.04 | -2.09% | 1,922 |
| Jan 7, 2026 | 240.48 | 263.00 | 238.00 | 247.21 | 247.21 | 2.72% | 31,728 |
| Jan 6, 2026 | 239.99 | 241.99 | 238.01 | 240.67 | 240.67 | 0.50% | 1,689 |
| Jan 5, 2026 | 242.31 | 242.31 | 236.71 | 239.47 | 239.47 | -0.89% | 1,826 |
| Jan 2, 2026 | 245.49 | 245.49 | 238.90 | 241.63 | 241.63 | 0.23% | 1,035 |
| Jan 1, 2026 | 239.01 | 244.53 | 236.25 | 241.07 | 241.07 | -0.26% | 664 |
| Dec 31, 2025 | 248.95 | 248.95 | 241.00 | 241.70 | 241.70 | 0.71% | 2,527 |
| Dec 30, 2025 | 239.00 | 242.95 | 236.65 | 240.00 | 240.00 | -0.12% | 657 |
| Dec 29, 2025 | 242.70 | 242.85 | 237.00 | 240.30 | 240.30 | 1.48% | 1,707 |
| Dec 26, 2025 | 242.00 | 242.00 | 235.15 | 236.80 | 236.80 | -1.48% | 5,363 |
| Dec 24, 2025 | 239.50 | 252.45 | 237.40 | 240.35 | 240.35 | -1.64% | 4,098 |
| Dec 23, 2025 | 245.00 | 247.60 | 242.15 | 244.35 | 244.35 | 0.08% | 1,179 |
| Dec 22, 2025 | 238.20 | 245.95 | 237.10 | 244.15 | 244.15 | 1.75% | 3,491 |
| Dec 19, 2025 | 239.35 | 242.75 | 237.25 | 239.95 | 239.95 | 0.31% | 493 |
| Dec 18, 2025 | 242.10 | 243.05 | 236.00 | 239.20 | 239.20 | -1.20% | 1,772 |
| Dec 17, 2025 | 241.15 | 245.95 | 241.15 | 242.10 | 242.10 | -1.55% | 304 |
| Dec 16, 2025 | 244.05 | 246.95 | 243.20 | 245.90 | 245.90 | 0.45% | 426 |
| Dec 15, 2025 | 243.95 | 247.95 | 240.70 | 244.80 | 244.80 | 0.87% | 424 |
| Dec 12, 2025 | 242.50 | 247.90 | 239.50 | 242.70 | 242.70 | 0.37% | 537 |
| Dec 11, 2025 | 236.65 | 244.50 | 236.65 | 241.80 | 241.80 | 0.33% | 2,489 |
| Dec 10, 2025 | 249.50 | 249.50 | 237.90 | 241.00 | 241.00 | -0.52% | 2,040 |
| Dec 9, 2025 | 242.20 | 246.55 | 238.10 | 242.25 | 242.25 | 0.04% | 3,562 |
| Dec 8, 2025 | 249.20 | 249.60 | 240.30 | 242.15 | 242.15 | -2.81% | 985 |
| Dec 5, 2025 | 240.30 | 253.95 | 240.30 | 249.15 | 249.15 | 1.34% | 1,246 |
| Dec 4, 2025 | 241.55 | 247.50 | 238.55 | 245.85 | 245.85 | 1.78% | 3,298 |
| Dec 3, 2025 | 247.00 | 251.90 | 240.70 | 241.55 | 241.55 | -2.21% | 5,247 |
| Dec 2, 2025 | 248.70 | 251.50 | 246.00 | 247.00 | 247.00 | -0.38% | 1,812 |
| Dec 1, 2025 | 251.00 | 254.00 | 247.00 | 247.95 | 247.95 | -0.96% | 1,392 |
| Nov 28, 2025 | 250.10 | 257.00 | 248.60 | 250.35 | 250.35 | -1.09% | 5,429 |
| Nov 27, 2025 | 253.65 | 259.00 | 253.00 | 253.10 | 253.10 | 0.10% | 2,541 |
| Nov 26, 2025 | 252.40 | 259.90 | 252.25 | 252.85 | 252.85 | -0.32% | 1,545 |
| Nov 25, 2025 | 259.00 | 259.00 | 250.05 | 253.65 | 253.65 | -1.27% | 2,559 |
| Nov 24, 2025 | 253.50 | 265.00 | 253.50 | 256.90 | 256.90 | 1.34% | 6,577 |
| Nov 21, 2025 | 253.20 | 255.25 | 253.00 | 253.50 | 253.50 | -0.49% | 1,174 |
| Nov 20, 2025 | 256.00 | 258.00 | 253.00 | 254.75 | 254.75 | -0.47% | 1,233 |
| Nov 19, 2025 | 255.05 | 263.00 | 253.65 | 255.95 | 255.95 | 0.16% | 2,483 |
| Nov 18, 2025 | 258.10 | 259.35 | 253.00 | 255.55 | 255.55 | -1.88% | 4,971 |
| Nov 17, 2025 | 262.80 | 278.25 | 253.20 | 260.45 | 260.45 | 1.42% | 32,841 |
| Nov 14, 2025 | 263.00 | 263.00 | 254.85 | 256.80 | 256.80 | -0.47% | 1,006 |
| Nov 13, 2025 | 259.95 | 261.95 | 256.75 | 258.00 | 258.00 | -0.83% | 647 |
| Nov 12, 2025 | 262.50 | 262.50 | 256.35 | 260.15 | 260.15 | -0.90% | 2,575 |
| Nov 11, 2025 | 247.55 | 273.80 | 242.00 | 262.50 | 262.50 | 7.30% | 38,980 |
| Nov 10, 2025 | 246.35 | 253.00 | 244.00 | 244.65 | 244.65 | -1.17% | 5,257 |
| Nov 7, 2025 | 249.10 | 249.10 | 243.45 | 247.55 | 247.55 | -0.40% | 997 |
| Nov 6, 2025 | 250.00 | 254.70 | 248.40 | 248.55 | 248.55 | -2.01% | 1,420 |
| Nov 4, 2025 | 257.75 | 261.00 | 250.00 | 253.65 | 253.65 | -1.59% | 5,107 |
| Nov 3, 2025 | 259.90 | 259.90 | 257.20 | 257.75 | 257.75 | -0.33% | 1,007 |
| Oct 31, 2025 | 260.00 | 260.00 | 254.50 | 258.60 | 258.60 | 0.54% | 1,361 |
| Oct 30, 2025 | 256.05 | 259.85 | 253.10 | 257.20 | 257.20 | 0.63% | 2,667 |
| Oct 29, 2025 | 255.50 | 257.80 | 253.05 | 255.60 | 255.60 | 0.14% | 2,271 |
| Oct 28, 2025 | 256.55 | 256.85 | 255.00 | 255.25 | 255.25 | -0.49% | 1,086 |
| Oct 27, 2025 | 252.70 | 258.00 | 252.70 | 256.50 | 256.50 | 2.01% | 4,129 |
| Oct 24, 2025 | 251.55 | 252.90 | 250.00 | 251.45 | 251.45 | -0.04% | 1,496 |
| Oct 23, 2025 | 253.00 | 256.75 | 249.60 | 251.55 | 251.55 | 0.78% | 5,107 |
| Oct 21, 2025 | 253.00 | 253.00 | 248.00 | 249.60 | 249.60 | 1.84% | 343 |
| Oct 20, 2025 | 248.90 | 250.75 | 243.50 | 245.10 | 245.10 | -0.22% | 4,590 |
| Oct 17, 2025 | 249.45 | 249.45 | 245.00 | 245.65 | 245.65 | -1.46% | 4,293 |
| Oct 16, 2025 | 252.20 | 253.80 | 248.55 | 249.30 | 249.30 | -1.15% | 1,996 |
| Oct 15, 2025 | 250.05 | 253.90 | 245.45 | 252.20 | 252.20 | 0.90% | 4,403 |
| Oct 14, 2025 | 249.90 | 254.00 | 248.30 | 249.95 | 249.95 | 0.38% | 3,024 |