Price Data Selection & Download
Indo Count Industries Share Price All Time Records & Statistics (Sep 2005 - Sep 2026)
5182 daily OHLCV records on NSE from Sept. 2005 to Sept. 2026. For live price, key ratios and fundamentals, see Indo Count Industries share price chart.
Share Price All Time High
₹474.65
August 31, 2026
NSE Exchange
Share Price All Time Low
₹0.51
March 03, 2009
NSE Exchange
Highest Volume Trading Day
25,217,573
August 18, 2026 • ₹437.70
NSE Exchange
Share Price History Data (Sep 2005 - Sep 2026)
ICIL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹436.70 | ₹449.00 | ₹435.00 | ₹447.35 | 300,607 |
| 2026-09-17 | ₹431.95 | ₹440.30 | ₹428.15 | ₹435.50 | 467,590 |
| 2026-09-16 | ₹427.00 | ₹437.45 | ₹408.05 | ₹431.95 | 478,937 |
| 2026-09-15 | ₹443.25 | ₹444.35 | ₹423.10 | ₹427.10 | 281,524 |
| 2026-09-11 | ₹437.35 | ₹446.30 | ₹426.40 | ₹443.25 | 443,332 |
| 2026-09-10 | ₹445.00 | ₹471.25 | ₹434.70 | ₹439.45 | 1,682,911 |
| 2026-09-09 | ₹449.75 | ₹464.00 | ₹443.55 | ₹445.55 | 554,256 |
| 2026-09-08 | ₹451.75 | ₹453.45 | ₹437.95 | ₹450.85 | 292,038 |
| 2026-09-07 | ₹449.80 | ₹458.55 | ₹443.05 | ₹453.70 | 467,699 |
| 2026-09-04 | ₹440.10 | ₹457.95 | ₹436.30 | ₹449.80 | 621,520 |
| 2026-09-03 | ₹448.00 | ₹448.05 | ₹435.00 | ₹437.35 | 313,057 |
| 2026-09-02 | ₹433.45 | ₹450.00 | ₹423.45 | ₹447.15 | 823,554 |
| 2026-09-01 | ₹470.95 | ₹471.20 | ₹428.20 | ₹433.45 | 1,222,333 |
| 2026-08-31 | ₹437.00 | ₹474.65 | ₹425.15 | ₹469.45 | 2,744,850 |
| 2026-08-28 | ₹425.00 | ₹439.35 | ₹420.20 | ₹434.95 | 668,975 |
| 2026-08-27 | ₹426.00 | ₹432.70 | ₹420.55 | ₹423.40 | 280,466 |
| 2026-08-26 | ₹423.00 | ₹446.90 | ₹423.00 | ₹425.60 | 771,072 |
| 2026-08-25 | ₹429.95 | ₹437.40 | ₹417.10 | ₹422.50 | 448,809 |
| 2026-08-24 | ₹444.15 | ₹452.50 | ₹426.65 | ₹430.40 | 570,655 |
| 2026-08-21 | ₹436.00 | ₹447.80 | ₹425.10 | ₹443.55 | 789,062 |
| 2026-08-20 | ₹441.40 | ₹453.25 | ₹430.55 | ₹435.10 | 1,040,983 |
| 2026-08-19 | ₹434.00 | ₹449.40 | ₹424.10 | ₹443.80 | 2,511,743 |
| 2026-08-18 | ₹388.70 | ₹462.00 | ₹387.05 | ₹437.70 | 25,217,573 |
| 2026-08-17 | ₹379.90 | ₹391.00 | ₹371.30 | ₹388.70 | 373,058 |
| 2026-08-14 | ₹391.50 | ₹394.95 | ₹377.05 | ₹379.90 | 530,561 |
| 2026-08-13 | ₹404.95 | ₹412.00 | ₹385.75 | ₹391.15 | 849,873 |
| 2026-08-12 | ₹423.00 | ₹445.15 | ₹389.45 | ₹404.35 | 2,410,797 |
| 2026-08-11 | ₹431.00 | ₹442.85 | ₹421.85 | ₹423.20 | 394,041 |
| 2026-08-10 | ₹425.00 | ₹433.65 | ₹411.55 | ₹425.00 | 360,945 |
| 2026-08-07 | ₹421.05 | ₹431.95 | ₹419.15 | ₹426.60 | 293,591 |
| 2026-08-06 | ₹418.65 | ₹426.40 | ₹410.00 | ₹421.55 | 314,507 |
| 2026-08-05 | ₹421.90 | ₹427.35 | ₹412.75 | ₹418.65 | 431,878 |
| 2026-08-04 | ₹410.10 | ₹421.80 | ₹407.00 | ₹419.75 | 389,287 |
| 2026-08-03 | ₹401.25 | ₹415.85 | ₹401.25 | ₹409.70 | 487,006 |
| 2026-07-31 | ₹403.80 | ₹406.50 | ₹398.05 | ₹401.25 | 211,346 |
| 2026-07-30 | ₹412.90 | ₹413.75 | ₹398.15 | ₹402.60 | 353,159 |
| 2026-07-29 | ₹414.80 | ₹415.00 | ₹403.30 | ₹412.90 | 186,143 |
| 2026-07-28 | ₹401.00 | ₹416.70 | ₹396.15 | ₹410.75 | 421,352 |
| 2026-07-27 | ₹406.70 | ₹422.00 | ₹398.00 | ₹401.15 | 580,542 |
| 2026-07-24 | ₹398.50 | ₹407.90 | ₹388.50 | ₹403.45 | 281,840 |
| 2026-07-23 | ₹396.10 | ₹409.65 | ₹390.60 | ₹398.55 | 262,661 |
| 2026-07-22 | ₹396.55 | ₹403.95 | ₹392.15 | ₹398.00 | 234,521 |
| 2026-07-21 | ₹395.90 | ₹397.95 | ₹386.90 | ₹396.55 | 200,425 |
| 2026-07-20 | ₹386.00 | ₹399.95 | ₹385.95 | ₹392.45 | 287,790 |
| 2026-07-17 | ₹395.45 | ₹396.05 | ₹384.20 | ₹389.30 | 236,726 |
| 2026-07-16 | ₹403.65 | ₹408.25 | ₹393.05 | ₹396.05 | 304,449 |
| 2026-07-15 | ₹405.20 | ₹420.00 | ₹393.00 | ₹398.80 | 645,498 |
| 2026-07-14 | ₹413.40 | ₹421.15 | ₹402.00 | ₹403.10 | 371,311 |
| 2026-07-13 | ₹412.00 | ₹429.05 | ₹403.95 | ₹412.30 | 728,351 |
| 2026-07-10 | ₹423.80 | ₹429.35 | ₹409.50 | ₹412.55 | 255,116 |
| 2026-07-09 | ₹410.00 | ₹428.75 | ₹406.45 | ₹421.85 | 280,466 |
| 2026-07-08 | ₹422.80 | ₹434.00 | ₹407.10 | ₹411.20 | 376,635 |
| 2026-07-07 | ₹434.05 | ₹434.90 | ₹422.00 | ₹427.45 | 237,755 |
| 2026-07-06 | ₹426.50 | ₹439.45 | ₹425.20 | ₹431.70 | 287,292 |
| 2026-07-03 | ₹440.25 | ₹463.80 | ₹422.25 | ₹426.50 | 1,289,118 |
| 2026-07-02 | ₹437.00 | ₹442.00 | ₹430.05 | ₹441.05 | 388,062 |
| 2026-07-01 | ₹442.50 | ₹446.90 | ₹430.30 | ₹436.90 | 542,987 |
| 2026-06-30 | ₹423.35 | ₹446.05 | ₹420.55 | ₹438.25 | 1,315,847 |
| 2026-06-29 | ₹426.00 | ₹436.40 | ₹406.35 | ₹424.90 | 965,175 |
| 2026-06-25 | ₹432.00 | ₹439.40 | ₹425.00 | ₹426.40 | 1,424,783 |
| 2026-06-24 | ₹395.00 | ₹442.95 | ₹395.00 | ₹433.90 | 13,259,862 |
| 2026-06-23 | ₹390.00 | ₹398.00 | ₹384.05 | ₹393.40 | 624,635 |
| 2026-06-22 | ₹395.00 | ₹401.00 | ₹386.30 | ₹389.25 | 528,564 |
| 2026-06-19 | ₹406.35 | ₹407.00 | ₹383.75 | ₹394.60 | 2,676,331 |
| 2026-06-18 | ₹352.35 | ₹410.50 | ₹343.10 | ₹405.85 | 6,664,723 |
| 2026-06-17 | ₹343.85 | ₹346.45 | ₹339.90 | ₹342.10 | 130,016 |
| 2026-06-16 | ₹350.20 | ₹351.10 | ₹341.30 | ₹343.85 | 243,955 |
| 2026-06-15 | ₹354.75 | ₹355.70 | ₹346.15 | ₹349.60 | 522,016 |
| 2026-06-12 | ₹327.00 | ₹345.00 | ₹322.55 | ₹344.45 | 585,037 |
| 2026-06-11 | ₹323.25 | ₹326.65 | ₹317.15 | ₹324.10 | 242,954 |
| 2026-06-10 | ₹336.35 | ₹341.50 | ₹322.30 | ₹325.85 | 365,659 |
| 2026-06-09 | ₹321.80 | ₹340.90 | ₹321.30 | ₹336.50 | 569,546 |
| 2026-06-08 | ₹320.00 | ₹334.75 | ₹315.00 | ₹321.80 | 393,936 |
| 2026-06-05 | ₹333.10 | ₹337.55 | ₹325.00 | ₹328.60 | 298,662 |
| 2026-06-04 | ₹342.75 | ₹345.85 | ₹331.75 | ₹333.10 | 427,920 |
| 2026-06-03 | ₹343.45 | ₹360.40 | ₹341.75 | ₹344.65 | 1,037,221 |
| 2026-06-02 | ₹334.40 | ₹355.80 | ₹327.00 | ₹346.25 | 2,036,293 |
| 2026-06-01 | ₹324.00 | ₹353.90 | ₹318.90 | ₹334.75 | 6,801,127 |
| 2026-05-29 | ₹312.00 | ₹316.00 | ₹305.95 | ₹312.10 | 383,976 |
| 2026-05-27 | ₹309.75 | ₹314.70 | ₹309.40 | ₹311.75 | 211,825 |
| 2026-05-26 | ₹310.25 | ₹316.15 | ₹308.30 | ₹309.75 | 295,714 |
| 2026-05-25 | ₹303.50 | ₹313.10 | ₹302.20 | ₹310.20 | 488,657 |
| 2026-05-22 | ₹307.10 | ₹312.00 | ₹298.35 | ₹302.90 | 544,163 |
| 2026-05-21 | ₹307.95 | ₹318.85 | ₹305.50 | ₹307.05 | 439,283 |
| 2026-05-20 | ₹304.85 | ₹316.00 | ₹301.00 | ₹305.50 | 934,821 |
| 2026-05-19 | ₹299.95 | ₹308.70 | ₹299.00 | ₹306.20 | 343,218 |
| 2026-05-18 | ₹288.85 | ₹300.00 | ₹277.95 | ₹298.35 | 365,242 |
| 2026-05-15 | ₹284.10 | ₹291.00 | ₹280.30 | ₹290.20 | 170,141 |
| 2026-05-14 | ₹284.30 | ₹286.45 | ₹278.55 | ₹284.10 | 145,683 |
| 2026-05-13 | ₹281.50 | ₹287.60 | ₹280.40 | ₹283.45 | 188,126 |
| 2026-05-12 | ₹294.40 | ₹294.40 | ₹280.00 | ₹281.50 | 240,277 |
| 2026-05-11 | ₹301.45 | ₹303.90 | ₹291.55 | ₹294.80 | 289,259 |
| 2026-05-08 | ₹290.00 | ₹311.85 | ₹290.00 | ₹306.00 | 1,215,194 |
| 2026-05-07 | ₹290.35 | ₹296.30 | ₹290.05 | ₹291.10 | 183,200 |
| 2026-05-06 | ₹292.85 | ₹292.85 | ₹285.25 | ₹290.35 | 231,047 |
| 2026-05-05 | ₹294.35 | ₹296.95 | ₹287.55 | ₹290.75 | 248,127 |
| 2026-05-04 | ₹277.85 | ₹304.85 | ₹276.55 | ₹295.40 | 1,443,696 |
| 2026-04-30 | ₹270.00 | ₹281.04 | ₹266.40 | ₹277.36 | 345,540 |
| 2026-04-29 | ₹276.50 | ₹280.30 | ₹269.26 | ₹270.76 | 356,993 |
| 2026-04-28 | ₹267.94 | ₹277.65 | ₹267.00 | ₹275.12 | 363,179 |
| 2026-04-27 | ₹264.25 | ₹273.20 | ₹263.61 | ₹267.94 | 270,658 |
| 2026-04-24 | ₹269.90 | ₹269.90 | ₹259.80 | ₹263.29 | 232,245 |
| 2026-04-23 | ₹274.44 | ₹275.15 | ₹266.50 | ₹267.46 | 223,452 |
| 2026-04-22 | ₹273.16 | ₹275.90 | ₹271.25 | ₹274.44 | 207,302 |
| 2026-04-21 | ₹269.95 | ₹282.00 | ₹269.07 | ₹273.16 | 518,018 |
| 2026-04-20 | ₹275.51 | ₹287.41 | ₹266.10 | ₹268.21 | 742,764 |
| 2026-04-17 | ₹270.45 | ₹278.75 | ₹269.32 | ₹275.85 | 465,094 |
| 2026-04-16 | ₹267.70 | ₹273.56 | ₹257.43 | ₹269.56 | 642,028 |
| 2026-04-15 | ₹248.95 | ₹264.50 | ₹247.68 | ₹262.79 | 844,823 |
| 2026-04-13 | ₹244.20 | ₹247.78 | ₹240.11 | ₹243.29 | 305,840 |
| 2026-04-10 | ₹244.35 | ₹252.50 | ₹244.35 | ₹248.56 | 410,330 |
| 2026-04-09 | ₹251.00 | ₹256.95 | ₹242.50 | ₹243.46 | 519,312 |
| 2026-04-08 | ₹261.08 | ₹261.08 | ₹248.40 | ₹249.43 | 1,018,787 |
| 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 - Sep 2026)
ICIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+57.63%
₹283.80 → ₹447.35
Year to Date
Price Volatility
22.70%
Medium Volatility
Year to Date
Average Daily Volume
891,096
Year to Date Average
NSE Exchange
Indo Count Industries Share Price History – Frequently Asked Questions
Common questions about ICIL historical data and records. Review ICIL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Indo Count Industries (ICIL)?
The all-time high share price of Indo Count Industries was ₹474.65 recorded on August 31, 2026 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 25,217,573 shares traded on August 18, 2026 on the NSE exchange, with share price at ₹437.7.