Price Data Selection & Download
Indo Count Industries Share Price All Time Records & Statistics (Sep 2005 - May 2026)
5103 daily OHLCV records on NSE from Sept. 2005 to May 2026. Explore ICIL true value to estimate fundamental worth using multiple valuation models.
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
Share Price History Data (Sep 2005 - May 2026)
ICIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ICIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.85%
₹283.80 → ₹311.75
Year to Date
Price Volatility
9.71%
Low Volatility
Year to Date
Average Daily Volume
586,053
Year to Date Average
NSE Exchange
Indo Count Industries Share Price History – Frequently Asked Questions
Common questions about ICIL historical data and records. Examine ICIL quarterly performance for recent quarterly revenue, profit and EPS trends.
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.