Indo Count Industries Share Price All Time Records & Statistics (Sep 2005 - Apr 2026)
Comprehensive analysis of ICIL historical performance from NSE exchange
Share Price All Time High
₹450.65
July 02, 2024
NSE Exchange
Share Price All Time Low
₹0.51
March 03, 2009
NSE Exchange
Highest Volume Trading Day
13,016,618
February 04, 2026 • ₹326.89
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Indo Count Industries (ICIL) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Sep 2005 - Apr 2026)
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-07 | ₹250.50 | ₹257.30 | ₹246.00 | ₹246.76 | 178,940 |
| 2026-04-06 | ₹250.00 | ₹254.95 | ₹243.61 | ₹254.19 | 191,517 |
| 2026-04-02 | ₹243.25 | ₹249.50 | ₹238.15 | ₹247.47 | 217,935 |
| 2026-04-01 | ₹259.00 | ₹263.83 | ₹245.00 | ₹246.38 | 590,333 |
| 2026-03-30 | ₹250.00 | ₹262.75 | ₹243.00 | ₹249.55 | 429,579 |
| 2026-03-27 | ₹252.65 | ₹259.55 | ₹242.70 | ₹255.90 | 402,283 |
| 2026-03-25 | ₹252.00 | ₹271.90 | ₹250.45 | ₹258.40 | 1,583,616 |
| 2026-03-24 | ₹234.00 | ₹247.20 | ₹226.55 | ₹247.20 | 598,632 |
| 2026-03-23 | ₹229.00 | ₹231.45 | ₹216.90 | ₹224.75 | 330,078 |
| 2026-03-20 | ₹232.95 | ₹239.95 | ₹231.35 | ₹233.45 | 151,082 |
| 2026-03-19 | ₹233.40 | ₹237.35 | ₹229.70 | ₹230.95 | 152,535 |
| 2026-03-18 | ₹235.00 | ₹247.95 | ₹232.00 | ₹239.75 | 498,272 |
| 2026-03-17 | ₹235.00 | ₹235.75 | ₹230.60 | ₹232.35 | 140,436 |
| 2026-03-16 | ₹235.95 | ₹237.00 | ₹227.85 | ₹233.25 | 276,888 |
| 2026-03-13 | ₹243.50 | ₹243.60 | ₹233.05 | ₹234.55 | 292,353 |
| 2026-03-12 | ₹248.00 | ₹248.90 | ₹241.55 | ₹244.05 | 226,761 |
| 2026-03-11 | ₹260.00 | ₹263.55 | ₹245.40 | ₹248.10 | 231,373 |
| 2026-03-10 | ₹255.05 | ₹260.35 | ₹253.10 | ₹259.05 | 239,205 |
| 2026-03-09 | ₹255.10 | ₹258.00 | ₹250.95 | ₹252.90 | 173,785 |
| 2026-03-06 | ₹255.00 | ₹265.95 | ₹255.00 | ₹261.10 | 176,417 |
| 2026-03-05 | ₹253.00 | ₹265.00 | ₹250.00 | ₹260.25 | 332,029 |
| 2026-03-04 | ₹253.05 | ₹260.00 | ₹245.00 | ₹247.80 | 286,730 |
| 2026-03-02 | ₹246.00 | ₹264.00 | ₹246.00 | ₹262.60 | 316,979 |
| 2026-02-27 | ₹273.99 | ₹273.99 | ₹264.00 | ₹265.67 | 161,296 |
| 2026-02-26 | ₹270.99 | ₹274.80 | ₹268.26 | ₹271.54 | 243,335 |
| 2026-02-25 | ₹266.16 | ₹272.50 | ₹263.16 | ₹270.17 | 290,347 |
| 2026-02-24 | ₹282.00 | ₹283.55 | ₹261.40 | ₹266.14 | 1,000,918 |
| 2026-02-23 | ₹302.17 | ₹307.14 | ₹278.15 | ₹281.66 | 532,272 |
| 2026-02-20 | ₹296.00 | ₹303.18 | ₹292.32 | ₹293.93 | 397,577 |
| 2026-02-19 | ₹307.75 | ₹307.75 | ₹294.61 | ₹296.16 | 354,455 |
| 2026-02-18 | ₹313.00 | ₹313.00 | ₹301.27 | ₹303.51 | 481,890 |
| 2026-02-17 | ₹313.50 | ₹323.64 | ₹309.82 | ₹313.30 | 694,364 |
| 2026-02-16 | ₹305.25 | ₹319.90 | ₹299.53 | ₹313.35 | 1,235,603 |
| 2026-02-13 | ₹304.50 | ₹314.40 | ₹294.58 | ₹303.42 | 1,101,699 |
| 2026-02-12 | ₹294.15 | ₹312.71 | ₹292.50 | ₹304.21 | 863,591 |
| 2026-02-11 | ₹291.61 | ₹299.76 | ₹288.50 | ₹296.50 | 658,192 |
| 2026-02-10 | ₹307.00 | ₹310.65 | ₹295.00 | ₹297.41 | 660,521 |
| 2026-02-09 | ₹314.45 | ₹319.75 | ₹288.50 | ₹307.19 | 1,928,764 |
| 2026-02-06 | ₹303.00 | ₹313.29 | ₹291.01 | ₹302.71 | 943,760 |
| 2026-02-05 | ₹320.35 | ₹322.00 | ₹302.30 | ₹307.29 | 2,080,574 |
| 2026-02-04 | ₹296.00 | ₹343.00 | ₹285.00 | ₹326.89 | 13,016,618 |
| 2026-02-03 | ₹286.33 | ₹286.33 | ₹285.00 | ₹286.33 | 1,443,814 |
| 2026-02-02 | ₹230.83 | ₹240.85 | ₹228.67 | ₹238.61 | 228,491 |
| 2026-02-01 | ₹236.49 | ₹243.90 | ₹226.61 | ₹229.48 | 245,503 |
| 2026-01-30 | ₹224.00 | ₹241.55 | ₹221.00 | ₹235.75 | 380,724 |
| 2026-01-29 | ₹232.80 | ₹233.40 | ₹222.10 | ₹224.80 | 337,565 |
| 2026-01-28 | ₹240.95 | ₹245.85 | ₹227.60 | ₹232.20 | 525,287 |
| 2026-01-27 | ₹230.40 | ₹245.00 | ₹224.30 | ₹238.50 | 744,572 |
| 2026-01-23 | ₹235.40 | ₹237.95 | ₹222.10 | ₹224.50 | 368,775 |
| 2026-01-22 | ₹239.00 | ₹255.70 | ₹230.00 | ₹232.50 | 752,415 |
| 2026-01-21 | ₹241.00 | ₹243.60 | ₹232.10 | ₹234.50 | 300,988 |
| 2026-01-20 | ₹249.90 | ₹255.00 | ₹238.25 | ₹239.95 | 146,873 |
| 2026-01-19 | ₹252.95 | ₹253.05 | ₹247.40 | ₹249.45 | 99,087 |
| 2026-01-16 | ₹254.00 | ₹259.85 | ₹252.35 | ₹254.90 | 115,499 |
| 2026-01-14 | ₹250.95 | ₹255.35 | ₹247.05 | ₹253.55 | 125,499 |
| 2026-01-13 | ₹251.95 | ₹259.05 | ₹247.30 | ₹250.70 | 201,815 |
| 2026-01-12 | ₹255.00 | ₹258.25 | ₹245.15 | ₹249.05 | 406,507 |
| 2026-01-09 | ₹264.50 | ₹264.80 | ₹256.95 | ₹258.25 | 130,549 |
| 2026-01-08 | ₹272.00 | ₹274.50 | ₹264.70 | ₹266.60 | 114,614 |
| 2026-01-07 | ₹272.15 | ₹274.90 | ₹270.50 | ₹272.00 | 82,465 |
| 2026-01-06 | ₹278.35 | ₹278.90 | ₹272.65 | ₹274.05 | 83,579 |
| 2026-01-05 | ₹279.70 | ₹282.00 | ₹276.35 | ₹278.35 | 102,517 |
| 2026-01-02 | ₹283.80 | ₹284.20 | ₹278.80 | ₹280.10 | 176,841 |
| 2026-01-01 | ₹283.00 | ₹287.10 | ₹280.55 | ₹283.80 | 211,636 |
Indo Count Industries Share Price Performance Analysis (Sep 2005 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-13.05%
₹283.80 → ₹246.76
Year to Date
Price Volatility
10.10%
Low Volatility
Year to Date
Average Daily Volume
656,080
Year to Date Average
NSE Exchange
Related Pages for Indo Count Industries
Additional stock information and data for ICIL
Indo Count Industries Share Price History – Frequently Asked Questions
Common questions about ICIL historical data and records
What is the all-time high share price of Indo Count Industries (ICIL)?
The all-time high share price of Indo Count Industries was ₹450.65 recorded on July 02, 2024 on the NSE exchange.
What is the all-time low share price of Indo Count Industries (ICIL)?
The all-time low share price of Indo Count Industries was ₹0.51 recorded on March 03, 2009 on the NSE exchange.
How can I download ICIL historical share price data?
You can download Indo Count Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ICIL shares?
The highest trading volume day for Indo Count Industries was 13,016,618 shares traded on February 04, 2026 on the NSE exchange, with share price at ₹326.89.