Price Data Selection & Download
International Conveyors Share Price All Time Records & Statistics (Jan 2016 - Sep 2026)
1491 daily OHLCV records on NSE from Jan. 2016 to Sept. 2026. Review International Conveyors P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹124.75
February 08, 2024
NSE Exchange
Share Price All Time Low
₹8.99
January 22, 2016
NSE Exchange
Highest Volume Trading Day
6,129,972
February 08, 2024 • ₹119.90
NSE Exchange
Share Price History Data (Jan 2016 - Sep 2026)
INTLCONV 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 | ₹76.49 | ₹77.48 | ₹76.26 | ₹76.60 | 17,876 |
| 2026-09-17 | ₹75.40 | ₹77.70 | ₹75.18 | ₹76.49 | 18,930 |
| 2026-09-16 | ₹76.04 | ₹77.70 | ₹75.01 | ₹75.39 | 23,067 |
| 2026-09-15 | ₹78.80 | ₹79.80 | ₹75.20 | ₹76.04 | 38,383 |
| 2026-09-11 | ₹76.99 | ₹78.88 | ₹76.39 | ₹78.27 | 32,019 |
| 2026-09-10 | ₹77.96 | ₹78.69 | ₹76.71 | ₹77.16 | 28,120 |
| 2026-09-09 | ₹79.58 | ₹79.58 | ₹75.05 | ₹76.96 | 88,078 |
| 2026-09-08 | ₹80.53 | ₹81.02 | ₹79.10 | ₹79.61 | 31,494 |
| 2026-09-07 | ₹83.08 | ₹83.08 | ₹79.10 | ₹79.92 | 62,311 |
| 2026-09-04 | ₹79.88 | ₹83.28 | ₹79.00 | ₹81.18 | 92,332 |
| 2026-09-03 | ₹81.00 | ₹81.00 | ₹78.61 | ₹79.44 | 42,465 |
| 2026-09-02 | ₹80.50 | ₹80.50 | ₹78.21 | ₹79.65 | 26,946 |
| 2026-09-01 | ₹80.80 | ₹81.74 | ₹78.15 | ₹79.51 | 44,732 |
| 2026-08-31 | ₹80.31 | ₹81.90 | ₹78.40 | ₹79.48 | 109,955 |
| 2026-08-28 | ₹76.98 | ₹82.00 | ₹76.51 | ₹80.31 | 300,014 |
| 2026-08-27 | ₹77.48 | ₹77.50 | ₹76.21 | ₹76.92 | 30,038 |
| 2026-08-26 | ₹74.20 | ₹78.45 | ₹74.20 | ₹76.72 | 35,415 |
| 2026-08-25 | ₹77.01 | ₹77.46 | ₹75.00 | ₹75.42 | 52,501 |
| 2026-08-24 | ₹77.54 | ₹78.68 | ₹76.11 | ₹76.66 | 14,766 |
| 2026-08-21 | ₹76.83 | ₹79.00 | ₹76.02 | ₹77.54 | 53,327 |
| 2026-08-20 | ₹75.63 | ₹77.70 | ₹75.63 | ₹76.78 | 34,352 |
| 2026-08-19 | ₹76.06 | ₹77.55 | ₹75.18 | ₹75.63 | 41,200 |
| 2026-08-18 | ₹78.90 | ₹79.03 | ₹75.81 | ₹76.79 | 59,790 |
| 2026-08-17 | ₹80.02 | ₹82.74 | ₹78.01 | ₹79.06 | 113,700 |
| 2026-08-14 | ₹73.25 | ₹79.00 | ₹72.20 | ₹75.72 | 214,201 |
| 2026-08-13 | ₹73.33 | ₹74.98 | ₹72.66 | ₹73.06 | 34,195 |
| 2026-08-12 | ₹74.93 | ₹74.98 | ₹72.09 | ₹73.12 | 48,433 |
| 2026-08-11 | ₹74.74 | ₹76.19 | ₹73.60 | ₹74.33 | 34,235 |
| 2026-08-10 | ₹75.70 | ₹77.06 | ₹72.65 | ₹74.63 | 152,262 |
| 2026-08-07 | ₹74.82 | ₹75.94 | ₹74.60 | ₹74.84 | 31,341 |
| 2026-08-06 | ₹76.10 | ₹76.30 | ₹74.60 | ₹75.14 | 18,194 |
| 2026-08-05 | ₹76.05 | ₹76.35 | ₹74.95 | ₹75.67 | 33,231 |
| 2026-08-04 | ₹73.83 | ₹75.89 | ₹73.83 | ₹74.93 | 20,919 |
| 2026-08-03 | ₹74.00 | ₹75.75 | ₹73.55 | ₹73.77 | 49,859 |
| 2026-07-31 | ₹73.41 | ₹76.50 | ₹73.41 | ₹74.47 | 207,760 |
| 2026-07-30 | ₹75.28 | ₹75.28 | ₹72.60 | ₹74.37 | 42,231 |
| 2026-07-29 | ₹74.78 | ₹76.59 | ₹73.50 | ₹74.57 | 37,708 |
| 2026-07-28 | ₹75.00 | ₹76.00 | ₹74.01 | ₹74.78 | 28,594 |
| 2026-07-27 | ₹76.20 | ₹76.98 | ₹73.31 | ₹74.93 | 42,439 |
| 2026-07-24 | ₹72.30 | ₹76.20 | ₹72.30 | ₹75.05 | 172,919 |
| 2026-07-23 | ₹77.00 | ₹78.50 | ₹73.25 | ₹73.68 | 69,068 |
| 2026-07-22 | ₹78.00 | ₹78.65 | ₹76.42 | ₹76.62 | 19,029 |
| 2026-07-21 | ₹78.00 | ₹79.79 | ₹76.51 | ₹77.28 | 53,089 |
| 2026-07-20 | ₹77.01 | ₹78.99 | ₹77.01 | ₹78.72 | 24,355 |
| 2026-07-17 | ₹77.51 | ₹78.80 | ₹76.61 | ₹77.80 | 18,633 |
| 2026-07-16 | ₹79.30 | ₹80.45 | ₹76.80 | ₹77.13 | 40,889 |
| 2026-07-15 | ₹80.25 | ₹81.00 | ₹79.00 | ₹79.29 | 26,444 |
| 2026-07-14 | ₹80.70 | ₹81.09 | ₹79.00 | ₹80.28 | 23,739 |
| 2026-07-13 | ₹81.59 | ₹82.02 | ₹79.50 | ₹79.81 | 25,818 |
| 2026-07-10 | ₹81.58 | ₹81.58 | ₹79.51 | ₹80.13 | 36,308 |
| 2026-07-09 | ₹78.60 | ₹80.85 | ₹78.60 | ₹79.98 | 29,627 |
| 2026-07-08 | ₹79.96 | ₹80.34 | ₹78.01 | ₹78.40 | 26,553 |
| 2026-07-07 | ₹80.50 | ₹81.50 | ₹79.25 | ₹80.07 | 40,220 |
| 2026-07-06 | ₹78.90 | ₹80.90 | ₹78.73 | ₹80.42 | 131,459 |
| 2026-07-03 | ₹79.79 | ₹81.90 | ₹79.00 | ₹79.29 | 40,152 |
| 2026-07-02 | ₹79.00 | ₹80.00 | ₹78.25 | ₹79.02 | 32,650 |
| 2026-07-01 | ₹79.25 | ₹80.70 | ₹78.51 | ₹78.99 | 29,512 |
| 2026-06-30 | ₹80.00 | ₹81.58 | ₹79.07 | ₹79.94 | 24,665 |
| 2026-06-29 | ₹82.00 | ₹83.70 | ₹80.02 | ₹80.98 | 38,103 |
| 2026-06-25 | ₹84.00 | ₹84.53 | ₹81.00 | ₹81.98 | 128,133 |
| 2026-06-24 | ₹82.96 | ₹84.20 | ₹81.50 | ₹83.53 | 118,050 |
| 2026-06-23 | ₹84.40 | ₹85.78 | ₹81.71 | ₹82.28 | 40,976 |
| 2026-06-22 | ₹84.28 | ₹85.80 | ₹83.00 | ₹84.35 | 90,858 |
| 2026-06-19 | ₹82.03 | ₹84.05 | ₹81.16 | ₹83.39 | 53,151 |
| 2026-06-18 | ₹81.67 | ₹84.39 | ₹80.40 | ₹82.03 | 139,849 |
| 2026-06-17 | ₹81.60 | ₹82.89 | ₹81.11 | ₹81.67 | 34,670 |
| 2026-06-16 | ₹80.90 | ₹84.00 | ₹80.90 | ₹82.08 | 80,969 |
| 2026-06-15 | ₹81.90 | ₹82.50 | ₹79.70 | ₹80.53 | 43,485 |
| 2026-06-12 | ₹78.80 | ₹79.90 | ₹77.65 | ₹79.12 | 24,696 |
| 2026-06-11 | ₹78.60 | ₹78.60 | ₹77.11 | ₹78.00 | 22,092 |
| 2026-06-10 | ₹81.21 | ₹81.21 | ₹78.15 | ₹78.70 | 25,560 |
| 2026-06-09 | ₹79.20 | ₹81.75 | ₹79.20 | ₹80.15 | 47,603 |
| 2026-06-08 | ₹80.63 | ₹82.59 | ₹78.70 | ₹79.49 | 57,143 |
| 2026-06-05 | ₹82.20 | ₹82.20 | ₹80.50 | ₹80.63 | 36,591 |
| 2026-06-04 | ₹79.01 | ₹82.64 | ₹79.01 | ₹81.27 | 104,500 |
| 2026-06-03 | ₹82.45 | ₹82.45 | ₹78.72 | ₹80.66 | 31,852 |
| 2026-06-02 | ₹79.90 | ₹82.20 | ₹77.05 | ₹81.70 | 52,551 |
| 2026-06-01 | ₹82.50 | ₹82.90 | ₹79.01 | ₹79.51 | 50,790 |
| 2026-05-29 | ₹78.99 | ₹83.00 | ₹78.47 | ₹82.01 | 104,824 |
| 2026-05-27 | ₹79.15 | ₹79.80 | ₹78.00 | ₹78.46 | 47,918 |
| 2026-05-26 | ₹77.97 | ₹79.60 | ₹77.97 | ₹78.76 | 41,244 |
| 2026-05-25 | ₹78.75 | ₹79.41 | ₹77.15 | ₹77.94 | 46,270 |
| 2026-05-22 | ₹77.60 | ₹79.14 | ₹76.71 | ₹77.16 | 52,275 |
| 2026-05-21 | ₹80.10 | ₹80.52 | ₹77.23 | ₹77.44 | 88,445 |
| 2026-05-20 | ₹79.38 | ₹81.00 | ₹78.25 | ₹79.45 | 38,003 |
| 2026-05-19 | ₹80.99 | ₹83.50 | ₹78.10 | ₹79.38 | 94,296 |
| 2026-05-18 | ₹78.00 | ₹79.50 | ₹77.63 | ₹78.51 | 27,715 |
| 2026-05-15 | ₹80.70 | ₹81.99 | ₹78.30 | ₹79.48 | 36,178 |
| 2026-05-14 | ₹81.50 | ₹84.08 | ₹79.15 | ₹80.00 | 44,023 |
| 2026-05-13 | ₹81.14 | ₹83.09 | ₹79.84 | ₹80.96 | 46,423 |
| 2026-05-12 | ₹84.00 | ₹84.90 | ₹81.00 | ₹81.14 | 49,132 |
| 2026-05-11 | ₹84.70 | ₹86.10 | ₹82.57 | ₹84.00 | 166,708 |
| 2026-05-08 | ₹83.00 | ₹84.85 | ₹81.50 | ₹82.46 | 72,815 |
| 2026-05-07 | ₹83.50 | ₹83.60 | ₹82.00 | ₹82.20 | 72,898 |
| 2026-05-06 | ₹81.67 | ₹82.50 | ₹80.65 | ₹82.08 | 81,944 |
| 2026-05-05 | ₹83.80 | ₹83.80 | ₹80.39 | ₹80.53 | 78,034 |
| 2026-05-04 | ₹81.00 | ₹83.00 | ₹80.75 | ₹82.74 | 153,130 |
| 2026-04-30 | ₹78.40 | ₹78.40 | ₹76.47 | ₹77.61 | 67,775 |
| 2026-04-29 | ₹77.70 | ₹78.33 | ₹77.25 | ₹77.87 | 23,500 |
| 2026-04-28 | ₹77.77 | ₹78.36 | ₹75.99 | ₹76.95 | 52,751 |
| 2026-04-27 | ₹77.80 | ₹78.97 | ₹75.10 | ₹76.28 | 71,363 |
| 2026-04-24 | ₹76.55 | ₹77.80 | ₹75.82 | ₹76.80 | 24,619 |
| 2026-04-23 | ₹78.15 | ₹78.59 | ₹76.24 | ₹77.13 | 26,506 |
| 2026-04-22 | ₹77.61 | ₹79.38 | ₹77.60 | ₹78.15 | 40,894 |
| 2026-04-21 | ₹78.23 | ₹78.98 | ₹77.78 | ₹78.15 | 29,319 |
| 2026-04-20 | ₹79.90 | ₹80.56 | ₹77.58 | ₹78.23 | 69,593 |
| 2026-04-17 | ₹78.70 | ₹83.08 | ₹77.51 | ₹79.07 | 418,623 |
| 2026-04-16 | ₹79.90 | ₹79.90 | ₹76.23 | ₹77.40 | 60,328 |
| 2026-04-15 | ₹78.00 | ₹79.80 | ₹77.00 | ₹78.33 | 89,720 |
| 2026-04-13 | ₹71.75 | ₹77.48 | ₹71.75 | ₹76.70 | 62,454 |
| 2026-04-10 | ₹73.46 | ₹78.70 | ₹73.46 | ₹75.30 | 126,704 |
| 2026-04-09 | ₹74.20 | ₹75.90 | ₹72.02 | ₹72.94 | 63,159 |
| 2026-04-08 | ₹73.90 | ₹74.53 | ₹72.64 | ₹73.46 | 55,843 |
| 2026-04-07 | ₹72.80 | ₹72.80 | ₹68.72 | ₹70.14 | 62,025 |
| 2026-04-06 | ₹71.55 | ₹74.79 | ₹68.58 | ₹70.51 | 100,268 |
| 2026-04-02 | ₹64.06 | ₹67.46 | ₹62.55 | ₹66.02 | 95,234 |
| 2026-04-01 | ₹63.80 | ₹65.39 | ₹62.11 | ₹64.32 | 55,817 |
| 2026-03-30 | ₹63.88 | ₹63.88 | ₹60.00 | ₹60.11 | 116,219 |
| 2026-03-27 | ₹67.86 | ₹68.90 | ₹62.51 | ₹63.25 | 148,721 |
| 2026-03-25 | ₹67.00 | ₹69.18 | ₹66.70 | ₹67.86 | 74,630 |
| 2026-03-24 | ₹66.40 | ₹67.68 | ₹64.32 | ₹65.98 | 79,401 |
| 2026-03-23 | ₹70.00 | ₹70.00 | ₹64.09 | ₹65.46 | 123,241 |
| 2026-03-20 | ₹69.90 | ₹71.28 | ₹69.50 | ₹69.74 | 48,814 |
| 2026-03-19 | ₹70.00 | ₹71.68 | ₹68.00 | ₹68.91 | 47,834 |
| 2026-03-18 | ₹70.26 | ₹71.60 | ₹68.81 | ₹69.90 | 79,738 |
| 2026-03-17 | ₹71.08 | ₹71.88 | ₹69.16 | ₹70.08 | 184,251 |
| 2026-03-16 | ₹70.90 | ₹74.00 | ₹70.00 | ₹70.34 | 68,449 |
| 2026-03-13 | ₹76.14 | ₹76.14 | ₹71.35 | ₹72.44 | 47,488 |
| 2026-03-12 | ₹74.50 | ₹77.48 | ₹72.45 | ₹75.27 | 162,604 |
| 2026-03-11 | ₹75.55 | ₹77.07 | ₹71.70 | ₹74.95 | 30,357 |
| 2026-03-10 | ₹72.89 | ₹75.72 | ₹72.89 | ₹74.90 | 32,584 |
| 2026-03-09 | ₹72.00 | ₹73.97 | ₹70.75 | ₹72.89 | 58,029 |
| 2026-03-06 | ₹75.43 | ₹76.96 | ₹73.00 | ₹74.00 | 31,116 |
| 2026-03-05 | ₹75.68 | ₹78.00 | ₹74.01 | ₹75.43 | 52,831 |
| 2026-03-04 | ₹73.30 | ₹76.45 | ₹73.30 | ₹74.65 | 44,576 |
| 2026-03-02 | ₹75.60 | ₹78.15 | ₹73.98 | ₹76.65 | 46,592 |
| 2026-02-27 | ₹77.10 | ₹80.00 | ₹77.10 | ₹79.20 | 21,088 |
| 2026-02-26 | ₹78.20 | ₹80.79 | ₹77.81 | ₹78.74 | 41,488 |
| 2026-02-25 | ₹78.10 | ₹80.80 | ₹78.10 | ₹79.72 | 44,404 |
| 2026-02-24 | ₹79.15 | ₹80.76 | ₹77.65 | ₹78.05 | 24,935 |
| 2026-02-23 | ₹81.15 | ₹83.50 | ₹78.78 | ₹79.15 | 32,038 |
| 2026-02-20 | ₹81.99 | ₹82.49 | ₹80.23 | ₹81.15 | 25,936 |
| 2026-02-19 | ₹83.70 | ₹83.70 | ₹81.45 | ₹81.99 | 26,337 |
| 2026-02-18 | ₹82.10 | ₹85.00 | ₹81.90 | ₹83.73 | 41,865 |
| 2026-02-17 | ₹78.26 | ₹83.80 | ₹78.20 | ₹82.56 | 49,950 |
| 2026-02-16 | ₹77.11 | ₹79.86 | ₹77.11 | ₹79.13 | 20,955 |
| 2026-02-13 | ₹80.21 | ₹80.47 | ₹77.40 | ₹78.79 | 22,253 |
| 2026-02-12 | ₹81.80 | ₹81.80 | ₹80.00 | ₹80.31 | 13,277 |
| 2026-02-11 | ₹81.06 | ₹83.71 | ₹79.32 | ₹81.84 | 42,493 |
| 2026-02-10 | ₹80.90 | ₹84.50 | ₹80.90 | ₹81.68 | 133,580 |
| 2026-02-09 | ₹76.00 | ₹81.34 | ₹76.00 | ₹79.74 | 210,729 |
| 2026-02-06 | ₹76.75 | ₹78.77 | ₹76.32 | ₹77.32 | 41,595 |
| 2026-02-05 | ₹80.20 | ₹80.20 | ₹77.25 | ₹77.84 | 34,860 |
| 2026-02-04 | ₹77.90 | ₹79.50 | ₹77.01 | ₹78.70 | 21,904 |
| 2026-02-03 | ₹75.20 | ₹79.00 | ₹75.00 | ₹76.85 | 68,269 |
| 2026-02-02 | ₹76.00 | ₹76.00 | ₹71.21 | ₹73.75 | 61,232 |
| 2026-02-01 | ₹79.79 | ₹80.60 | ₹70.06 | ₹75.02 | 86,049 |
| 2026-01-30 | ₹79.70 | ₹79.78 | ₹77.30 | ₹78.69 | 27,591 |
| 2026-01-29 | ₹79.49 | ₹81.70 | ₹78.50 | ₹78.59 | 73,370 |
| 2026-01-28 | ₹80.07 | ₹81.79 | ₹78.55 | ₹78.85 | 67,027 |
| 2026-01-27 | ₹79.00 | ₹81.50 | ₹77.70 | ₹80.07 | 114,032 |
| 2026-01-23 | ₹79.90 | ₹81.75 | ₹78.65 | ₹79.23 | 55,811 |
| 2026-01-22 | ₹77.70 | ₹81.00 | ₹77.70 | ₹79.90 | 49,208 |
| 2026-01-21 | ₹78.40 | ₹79.90 | ₹76.62 | ₹77.33 | 155,115 |
| 2026-01-20 | ₹82.60 | ₹83.60 | ₹77.20 | ₹78.21 | 218,230 |
| 2026-01-19 | ₹80.00 | ₹82.70 | ₹79.97 | ₹80.51 | 78,756 |
| 2026-01-16 | ₹81.88 | ₹86.99 | ₹80.48 | ₹81.67 | 55,343 |
| 2026-01-14 | ₹81.89 | ₹83.98 | ₹81.00 | ₹81.89 | 51,040 |
| 2026-01-13 | ₹82.90 | ₹84.50 | ₹81.00 | ₹81.76 | 90,001 |
| 2026-01-12 | ₹85.16 | ₹86.96 | ₹81.63 | ₹82.76 | 107,713 |
| 2026-01-09 | ₹86.80 | ₹88.88 | ₹84.75 | ₹85.16 | 72,445 |
| 2026-01-08 | ₹88.00 | ₹89.96 | ₹86.40 | ₹86.86 | 74,400 |
| 2026-01-07 | ₹87.10 | ₹88.98 | ₹87.10 | ₹88.01 | 41,142 |
| 2026-01-06 | ₹87.00 | ₹91.50 | ₹87.00 | ₹87.98 | 178,985 |
| 2026-01-05 | ₹88.70 | ₹89.99 | ₹87.40 | ₹87.65 | 67,746 |
| 2026-01-02 | ₹88.81 | ₹90.00 | ₹88.21 | ₹89.77 | 56,073 |
| 2026-01-01 | ₹88.50 | ₹89.90 | ₹88.20 | ₹88.81 | 33,065 |
International Conveyors Share Price Performance Analysis (Jan 2016 - Sep 2026)
INTLCONV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.75%
₹88.81 → ₹76.60
Year to Date
Price Volatility
5.76%
Low Volatility
Year to Date
Average Daily Volume
65,665
Year to Date Average
NSE Exchange
International Conveyors Share Price History – Frequently Asked Questions
Common questions about INTLCONV historical data and records. Analyse INTLCONV shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of International Conveyors (INTLCONV)?
The all-time high share price of International Conveyors was ₹124.75 recorded on February 08, 2024 on the NSE exchange.
What is the all-time low share price of International Conveyors (INTLCONV)?
The all-time low share price of International Conveyors was ₹8.99 recorded on January 22, 2016 on the NSE exchange.
How can I download INTLCONV historical share price data?
You can download International Conveyors 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 INTLCONV shares?
The highest trading volume day for International Conveyors was 6,129,972 shares traded on February 08, 2024 on the NSE exchange, with share price at ₹119.9.