The Indian Card Clothing Company Limited (NSE:INDIANCARD)
India
· Delayed Price · Currency is INR 205.80
-4.90 (-2.33%)
Apr 29, 2026, 3:28 PM IST
NSE:INDIANCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 206.41 | 214.40 | 202.15 | 206.55 | 206.55 | -1.97% | 3,136 |
| Apr 28, 2026 | 205.26 | 214.45 | 205.26 | 210.70 | 210.70 | 0.75% | 5,009 |
| Apr 27, 2026 | 214.66 | 214.66 | 204.39 | 209.14 | 209.14 | 0.86% | 1,228 |
| Apr 24, 2026 | 213.00 | 213.00 | 205.50 | 207.36 | 207.36 | -1.39% | 889 |
| Apr 23, 2026 | 213.94 | 214.59 | 206.11 | 210.28 | 210.28 | -1.71% | 768 |
| Apr 22, 2026 | 210.00 | 214.66 | 205.26 | 213.94 | 213.94 | -0.18% | 1,132 |
| Apr 21, 2026 | 214.89 | 214.89 | 211.06 | 214.32 | 214.32 | 1.44% | 446 |
| Apr 20, 2026 | 215.00 | 217.96 | 205.20 | 211.27 | 211.27 | -0.05% | 2,162 |
| Apr 17, 2026 | 209.50 | 217.50 | 205.05 | 211.37 | 211.37 | 1.32% | 3,306 |
| Apr 16, 2026 | 204.05 | 218.00 | 203.00 | 208.62 | 208.62 | 3.02% | 8,048 |
| Apr 15, 2026 | 200.51 | 204.45 | 198.20 | 202.51 | 202.51 | 0.75% | 6,181 |
| Apr 13, 2026 | 200.00 | 203.95 | 196.00 | 201.00 | 201.00 | -0.27% | 2,019 |
| Apr 10, 2026 | 199.00 | 205.00 | 192.21 | 201.54 | 201.54 | 3.68% | 4,240 |
| Apr 9, 2026 | 185.01 | 199.00 | 185.00 | 194.38 | 194.38 | 3.96% | 4,006 |
| Apr 8, 2026 | 181.30 | 193.51 | 181.30 | 186.97 | 186.97 | 6.24% | 3,899 |
| Apr 7, 2026 | 171.29 | 178.88 | 168.25 | 175.99 | 175.99 | 2.57% | 2,542 |
| Apr 6, 2026 | 167.56 | 173.99 | 167.55 | 171.58 | 171.58 | 3.04% | 2,990 |
| Apr 2, 2026 | 175.95 | 175.97 | 165.05 | 166.52 | 166.52 | -0.41% | 5,915 |
| Apr 1, 2026 | 156.65 | 171.74 | 156.65 | 167.20 | 167.20 | 6.77% | 6,647 |
| Mar 30, 2026 | 160.00 | 160.00 | 153.00 | 156.60 | 156.60 | -3.78% | 7,617 |
| Mar 27, 2026 | 174.48 | 174.48 | 160.05 | 162.76 | 162.76 | -5.00% | 17,666 |
| Mar 25, 2026 | 170.00 | 177.33 | 167.25 | 171.32 | 171.32 | 0.85% | 9,415 |
| Mar 24, 2026 | 175.58 | 179.99 | 167.00 | 169.88 | 169.88 | -3.24% | 4,881 |
| Mar 23, 2026 | 182.19 | 184.00 | 175.00 | 175.57 | 175.57 | -3.63% | 2,115 |
| Mar 20, 2026 | 189.00 | 189.00 | 181.10 | 182.19 | 182.19 | -3.12% | 5,146 |
| Mar 19, 2026 | 185.97 | 189.00 | 185.97 | 188.06 | 188.06 | 0.08% | 1,358 |
| Mar 18, 2026 | 188.90 | 189.97 | 183.15 | 187.91 | 187.91 | 0.90% | 4,960 |
| Mar 17, 2026 | 184.01 | 188.98 | 183.01 | 186.24 | 186.24 | 0.85% | 2,343 |
| Mar 16, 2026 | 188.99 | 189.49 | 180.25 | 184.67 | 184.67 | -2.76% | 2,755 |
| Mar 13, 2026 | 194.99 | 195.00 | 187.00 | 189.92 | 189.92 | -1.98% | 1,486 |
| Mar 12, 2026 | 196.99 | 197.48 | 192.06 | 193.75 | 193.75 | -0.58% | 1,938 |
| Mar 11, 2026 | 195.21 | 198.89 | 193.80 | 194.89 | 194.89 | -0.15% | 1,815 |
| Mar 10, 2026 | 195.53 | 199.00 | 191.21 | 195.18 | 195.18 | 0.06% | 3,346 |
| 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 |