Price Data Selection & Download
Indo Count Industries Share Price All Time Records & Statistics (Sep 2005 - Jul 2026)
5143 daily OHLCV records on NSE from Sept. 2005 to July 2026. Examine ICIL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹463.80
July 03, 2026
NSE Exchange
Share Price All Time Low
₹0.51
March 03, 2009
NSE Exchange
Highest Volume Trading Day
13,259,862
June 24, 2026 • ₹433.90
NSE Exchange
Share Price History Data (Sep 2005 - Jul 2026)
ICIL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
ICIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+42.16%
₹283.80 → ₹403.45
Year to Date
Price Volatility
20.09%
Medium Volatility
Year to Date
Average Daily Volume
769,148
Year to Date Average
NSE Exchange
Indo Count Industries Share Price History – Frequently Asked Questions
Common questions about ICIL historical data and records. For live price, key ratios and fundamentals, see Indo Count Industries share price chart.
What is the all-time high share price of Indo Count Industries (ICIL)?
The all-time high share price of Indo Count Industries was ₹463.8 recorded on July 03, 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 13,259,862 shares traded on June 24, 2026 on the NSE exchange, with share price at ₹433.9.