BSE - Delayed Quote INR

Indo Count Industries Limited (ICIL.BO)

Compare
341.70
+15.75
+(4.83%)
At close: January 17 at 3:29:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025323.75344.25323.75341.70341.7043,359
Jan 16, 2025332.60332.60324.25325.95325.955,556
Jan 15, 2025319.10330.00315.00323.85323.8517,262
Jan 14, 2025312.00315.10305.50310.80310.8010,041
Jan 13, 2025313.00319.95304.45311.85311.8520,433
Jan 10, 2025328.30328.35316.45318.00318.0026,462
Jan 9, 2025328.00337.85328.00330.95330.958,331
Jan 8, 2025338.60338.60327.25330.85330.8512,078
Jan 7, 2025331.05347.15331.05340.25340.2511,837
Jan 6, 2025342.00342.00330.25334.75334.7528,368
Jan 3, 2025350.05350.30342.45344.20344.2014,898
Jan 2, 2025344.70353.95338.75352.15352.1524,631
Jan 1, 2025328.15350.35328.10343.15343.1523,553
Dec 31, 2024327.40328.75321.70326.45326.4523,617
Dec 30, 2024328.90333.35318.90329.60329.6039,459
Dec 27, 2024323.25330.25321.65325.50325.5020,423
Dec 26, 2024338.90340.70318.80323.25323.2517,433
Dec 24, 2024347.60350.10331.00333.25333.2536,023
Dec 23, 2024371.55372.20343.85345.85345.8569,349
Dec 20, 2024400.95400.95366.00368.60368.6067,482
Dec 19, 2024389.00396.05381.85394.85394.8533,564
Dec 18, 2024391.15400.60387.00392.60392.6049,469
Dec 17, 2024410.85416.90396.40400.15400.1545,038
Dec 16, 2024401.70423.40391.85410.85410.8588,157
Dec 13, 2024385.45411.00371.00399.35399.3544,456
Dec 12, 2024383.65387.60377.55383.00383.0028,557
Dec 11, 2024392.75399.75380.00382.55382.5548,825
Dec 10, 2024399.00407.70386.00396.80396.8065,030
Dec 9, 2024342.05395.55342.05387.30387.30257,426
Dec 6, 2024340.00345.15337.65341.50341.5025,366
Dec 5, 2024336.60344.05335.85342.75342.7517,147
Dec 4, 2024340.00344.35337.05338.25338.2515,331
Dec 3, 2024346.35349.00337.60343.95343.9515,903
Dec 2, 2024324.00341.75320.05340.00340.0022,560
Nov 29, 2024327.95330.00318.00324.50324.5027,914
Nov 28, 2024333.95333.95325.00326.30326.3021,377
Nov 27, 2024332.15333.40322.45332.20332.2015,036
Nov 26, 2024325.40326.80313.35325.45325.4521,535
Nov 25, 2024326.35334.95325.60331.80331.8023,003
Nov 22, 2024318.85326.95311.95325.55325.5511,201
Nov 21, 2024325.55325.55303.30314.20314.2040,647
Nov 19, 2024310.60324.00310.60318.15318.1511,854
Nov 18, 2024333.30333.55310.55311.80311.8030,958
Nov 14, 2024334.05345.95334.05339.55339.5522,028
Nov 13, 2024342.00344.60326.85334.10334.1035,407
Nov 12, 2024352.00356.75343.50344.90344.9027,448
Nov 11, 2024350.05355.50347.00354.60354.608,786
Nov 8, 2024369.95371.75351.25353.60353.6063,952
Nov 7, 2024400.95400.95377.00381.15381.1521,176
Nov 6, 2024381.70397.00381.70395.85395.8530,026
Nov 4, 2024390.50391.30373.90375.30375.3021,742
Nov 1, 2024389.80395.85389.80391.85391.8512,565
Oct 31, 2024377.95389.95374.40388.05388.0536,183
Oct 29, 2024370.95371.50358.50366.90366.9014,555
Oct 28, 2024355.00371.60354.15364.05364.0510,173
Oct 25, 2024380.00382.00353.10361.45361.4512,072
Oct 24, 2024370.65375.40365.45370.40370.4010,906
Oct 23, 2024372.75385.15361.30370.65370.6514,984
Oct 22, 2024380.80382.50364.50372.75372.7513,697
Oct 21, 2024391.75391.75382.40386.75386.755,653
Oct 18, 2024392.00398.70377.15391.75391.7519,543
Oct 17, 2024379.00390.00370.00385.15385.1542,635
Oct 16, 2024365.00381.50358.60375.75375.7527,506
Oct 15, 2024359.05369.50359.05367.20367.2013,323
Oct 14, 2024369.00375.15357.45358.95358.9513,725
Oct 11, 2024352.00362.30352.00361.45361.457,085
Oct 10, 2024370.05370.05354.80356.90356.9013,947
Oct 9, 2024361.95367.75359.90362.95362.9521,800
Oct 8, 2024349.45359.00342.15355.95355.9533,873
Oct 7, 2024360.00362.25342.35351.35351.3565,764
Oct 4, 2024371.15376.00361.00366.15366.1522,292
Oct 3, 2024410.95410.95369.00371.15371.1519,706
Oct 1, 2024378.00386.00366.65383.15383.1543,488
Sep 30, 2024395.35395.35379.15384.80384.807,669
Sep 27, 2024393.00393.30384.45387.60387.6016,055
Sep 26, 2024390.40390.55382.95385.95385.9520,365
Sep 25, 2024402.70402.70387.85390.40390.4032,058
Sep 24, 2024379.00403.00379.00400.75400.7534,938
Sep 23, 2024390.00396.35382.00383.40383.4011,087
Sep 20, 2024385.05396.00383.35390.50390.5040,340
Sep 19, 2024409.60411.35386.35388.10388.1029,859
Sep 18, 2024419.00419.00406.10409.60409.6011,760
Sep 17, 2024414.55414.55406.45410.60410.6023,610
Sep 16, 2024410.05415.15398.85401.10401.1034,020
Sep 13, 2024413.70418.80408.30410.95410.9512,912
Sep 12, 2024411.95414.00403.30410.95410.9541,483
Sep 11, 2024410.85418.30402.25403.85403.8515,325
Sep 10, 2024417.05418.85407.10408.80408.8027,079
Sep 9, 2024415.00432.45407.95416.00416.0053,395
Sep 6, 2024432.05438.75412.45416.90416.90105,028
Sep 5, 2024418.05429.00415.05425.20425.2031,004
Sep 4, 2024412.00427.95412.00417.05417.0522,824
Sep 3, 2024419.10427.30411.10418.35418.3525,300
Sep 2, 2024406.00422.95406.00419.20419.2017,520
Aug 30, 2024411.50415.60406.30408.35408.3512,604
Aug 29, 2024418.00429.50409.35411.10411.1024,298
Aug 28, 2024424.55424.55416.05419.45419.4525,254
Aug 26, 2024418.35418.35405.90407.10407.1032,131
Aug 23, 2024413.90422.95404.80415.30415.3089,177
Aug 22, 2024393.40413.00388.80409.55409.55106,848
Aug 21, 2024385.50393.30384.50385.65385.6520,709
Aug 20, 2024388.00389.95385.00388.70388.7017,327
Aug 19, 2024379.80389.50379.70388.70388.7034,853
Aug 16, 2024368.40388.50363.05379.75379.7525,357
Aug 14, 2024367.90370.85358.00361.15361.158,797
Aug 13, 2024380.00380.00366.25367.80367.8029,725
Aug 12, 2024381.95387.75373.90375.65375.6539,703
Aug 9, 2024399.95399.95381.00389.55389.5518,327
Aug 8, 2024392.90392.90384.25387.85387.8513,862
Aug 7, 2024391.00395.45385.00391.05391.0533,811
Aug 6, 2024383.60407.95381.00383.70383.70114,854
Aug 5, 2024372.45379.65359.80376.85376.8538,863
Aug 2, 2024385.00391.80378.00380.05380.0544,786
Aug 1, 2024402.90402.90388.55393.55393.5521,425
Jul 31, 2024404.40404.60395.60397.80397.8026,523
Jul 30, 2024425.00425.00398.40400.10400.1027,166
Jul 29, 2024412.00419.70407.05418.00418.0023,646
Jul 26, 2024408.40411.90399.00404.55404.5515,667
Jul 25, 2024393.90412.00389.15403.35403.3545,340
Jul 24, 2024 2.20 Dividend
Jul 24, 2024379.15397.85379.05396.40396.4045,863
Jul 23, 2024384.90384.90364.30375.85373.6527,540
Jul 22, 2024370.25383.90367.75380.10377.8816,380
Jul 19, 2024387.00395.00373.00374.85372.6643,962
Jul 18, 2024404.15404.15387.15391.20388.9122,545
Jul 16, 2024401.80411.00396.25399.80397.4625,293
Jul 15, 2024400.00407.50396.00398.15395.8235,729
Jul 12, 2024408.40413.60395.85398.90396.5718,202
Jul 11, 2024407.75410.30400.60402.50400.1439,837
Jul 10, 2024413.00424.40393.25402.85400.49109,165
Jul 9, 2024418.00428.90410.25413.00410.5825,013
Jul 8, 2024409.95420.05404.95409.80407.4069,778
Jul 5, 2024411.65420.00407.00409.65407.2517,181
Jul 4, 2024423.25423.95408.75410.65408.2561,779
Jul 3, 2024434.95435.35421.10423.25420.7711,805
Jul 2, 2024449.65450.45426.05430.65428.1362,961
Jul 1, 2024391.05450.10391.05446.85444.23575,363
Jun 28, 2024386.00397.65384.00390.00387.7260,088
Jun 27, 2024390.75399.80382.65388.35386.0877,923
Jun 26, 2024374.80398.95374.25389.90387.6295,868
Jun 25, 2024370.15373.25364.75366.10363.9615,222
Jun 24, 2024375.00375.00365.65370.25368.089,026
Jun 21, 2024363.80376.75363.75371.05368.887,299
Jun 20, 2024370.00370.00360.00364.40362.276,074
Jun 19, 2024358.10376.20358.10366.70364.5535,461
Jun 18, 2024381.20386.00372.50373.90371.7122,251
Jun 14, 2024365.00382.20361.25381.20378.9712,479
Jun 13, 2024369.10369.25364.25367.65365.506,165
Jun 12, 2024366.50369.60358.70368.50366.349,329
Jun 11, 2024358.55363.20354.05362.40360.2823,370
Jun 10, 2024363.70367.25355.20357.40355.3113,753
Jun 7, 2024347.35357.00346.75354.85352.7711,262
Jun 6, 2024337.85351.50337.85345.25343.2336,156
Jun 5, 2024340.00349.00314.50336.20334.2314,554
Jun 4, 2024339.10339.65307.25328.05326.1362,071
Jun 3, 2024341.50358.65338.60341.90339.9018,989
May 31, 2024344.30348.90332.45335.65333.6914,158
May 30, 2024350.55352.00335.00344.85342.8358,656
May 29, 2024355.00358.75351.45353.30351.235,341
May 28, 2024355.50358.90337.05353.85351.7834,145
May 27, 2024385.05390.25348.25361.50359.3816,925
May 24, 2024399.50400.10385.25389.80387.526,133
May 23, 2024395.10403.95392.60399.50397.1626,126
May 22, 2024399.75399.75391.80395.65393.335,717
May 21, 2024388.00399.30384.55395.00392.6925,196
May 17, 2024366.05396.20365.20391.65389.3623,530
May 16, 2024373.25373.80361.00365.20363.066,185
May 15, 2024364.05377.70364.05371.00368.838,053
May 14, 2024358.05365.05356.70359.00356.908,988
May 13, 2024369.25372.25354.95358.50356.4012,065
May 10, 2024375.00381.15367.85369.20367.0412,348
May 9, 2024375.15384.75370.70376.60374.4016,830
May 8, 2024388.85393.45378.00380.15377.9210,697
May 7, 2024387.20395.00375.60382.70380.4615,124
May 6, 2024398.95399.75376.35388.70386.4274,636
May 3, 2024378.70405.90368.90399.75397.4142,548
May 2, 2024391.35393.20373.45376.45374.2521,778
Apr 30, 2024397.05405.00384.75390.85388.5640,393
Apr 29, 2024391.60404.55391.60398.50396.1716,395
Apr 26, 2024400.00404.15386.50397.00394.6830,979
Apr 25, 2024398.65400.00389.15397.70395.3760,797
Apr 24, 2024383.85402.50383.35400.20397.8677,349
Apr 23, 2024386.25390.00376.65381.30379.0750,508
Apr 22, 2024381.75389.70377.30384.95382.7027,286
Apr 19, 2024366.55376.75366.55374.25372.0620,272
Apr 18, 2024368.00376.95365.00372.30370.1237,606
Apr 16, 2024383.55383.55365.00369.35367.1929,360
Apr 15, 2024374.20378.90358.05376.00373.8037,342
Apr 12, 2024386.05391.00378.30381.85379.6130,782
Apr 10, 2024388.00388.00381.50383.75381.5042,403
Apr 9, 2024382.40388.40372.55382.75380.5151,175
Apr 8, 2024389.85394.50373.85381.85379.6156,285
Apr 5, 2024377.50386.05365.65383.25381.01168,018
Apr 4, 2024345.10380.00343.50374.80372.61143,674
Apr 3, 2024347.60355.20339.60345.60343.5845,328
Apr 2, 2024344.00355.70344.00349.40347.3536,903
Apr 1, 2024359.45360.45338.00343.45341.4421,178
Mar 28, 2024358.85360.05340.20353.10351.03175,142
Mar 27, 2024349.95358.65344.05357.00354.9183,764
Mar 26, 2024324.40349.90324.00347.25345.2242,578
Mar 22, 2024317.95326.20315.20323.75321.8545,508
Mar 21, 2024316.40319.15310.00313.80311.9638,651
Mar 20, 2024314.55318.40305.00306.85305.0575,401
Mar 19, 2024325.25325.25313.00322.15320.2643,691
Mar 18, 2024332.25335.55318.15322.25320.3643,598
Mar 15, 2024326.25332.00308.15326.10324.19116,730
Mar 14, 2024290.05323.70290.00320.85318.9771,574
Mar 13, 2024320.35329.45290.00294.65292.93171,715
Mar 12, 2024312.65319.75303.65314.45312.61119,444
Mar 11, 2024318.45336.00302.20308.60306.79111,208
Mar 7, 2024306.05319.30306.05318.05316.1933,088
Mar 6, 2024320.05321.15288.95306.35304.56149,046
Mar 5, 2024326.10330.95320.00321.50319.6248,739
Mar 4, 2024339.55346.05323.25326.05324.1448,093
Mar 1, 2024341.95347.95333.00340.10338.1147,371
Feb 29, 2024336.05345.00325.70336.40334.4386,432
Feb 28, 2024344.95349.70332.45337.30335.33190,477
Feb 27, 2024351.45354.45340.00341.90339.90218,727
Feb 26, 2024327.50364.60327.50351.95349.89757,224
Feb 23, 2024308.90327.15307.15324.70322.80235,395
Feb 22, 2024306.25309.00297.80305.25303.4641,306
Feb 21, 2024294.50315.00294.50304.15302.37218,726
Feb 20, 2024275.30294.35274.80291.85290.1440,399
Feb 19, 2024273.95276.05271.15274.50272.8919,674
Feb 16, 2024272.60276.50272.55274.70273.096,836
Feb 15, 2024269.70276.75269.70272.60271.0031,181
Feb 14, 2024267.55274.00267.55268.50266.9332,069
Feb 13, 2024274.95274.95262.60268.10266.5337,813
Feb 12, 2024260.60272.70258.00269.95268.3732,495
Feb 9, 2024261.05266.65258.40260.25258.7328,177
Feb 8, 2024271.00273.15259.10261.75260.2261,656
Feb 7, 2024273.10276.10265.55271.50269.9149,120
Feb 6, 2024262.80269.65261.20262.60261.0617,563
Feb 5, 2024272.15274.00254.50258.25256.7425,103
Feb 2, 2024273.75274.10269.30272.15270.5614,846
Feb 1, 2024276.95278.05266.15268.90267.3330,791
Jan 31, 2024273.85282.00272.35278.35276.7238,436
Jan 30, 2024282.20282.20271.70274.40272.7949,349
Jan 29, 2024278.10284.90278.10282.55280.9033,572
Jan 25, 2024275.40279.90273.65276.70275.08127,194
Jan 24, 2024273.70276.60264.60275.40273.7932,805
Jan 23, 2024284.95284.95262.80268.30266.7376,651
Jan 19, 2024280.50282.80275.80277.30275.6837,632
Jan 17, 2024278.15283.35275.15276.70275.0834,329

Related Tickers

SIYSIL.BO Siyaram Silk Mills Limited
991.25
+1.64%
 
SUPERSPIN.NS Super Spinning Mills Limited
14.43
+1.98%
 
SELMC.NS SEL Manufacturing Company Limited
38.50
-3.44%
 
TRIDENT.BO Trident Limited
32.13
+0.56%
 
ALOKINDS.NS Alok Industries Limited
20.00
-1.77%