Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

The Indian Card Clothing Company Limited (INDIANCARD.NS)

Compare
246.22
+0.24
+(0.10%)
At close: April 17 at 3:29:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025246.70249.00241.80246.22246.222,728
Apr 16, 2025246.00249.00241.17245.98245.988,656
Apr 15, 2025240.00244.00238.10242.98242.983,129
Apr 11, 2025247.55248.55234.55237.89237.893,328
Apr 9, 2025243.49243.59241.02241.02241.021,705
Apr 8, 2025242.99246.00241.02243.11243.111,393
Apr 7, 2025235.63260.55230.74237.49237.4911,488
Apr 4, 2025254.99256.88240.25243.31243.314,440
Apr 3, 2025237.38260.00237.29251.45251.456,798
Apr 2, 2025242.69246.07236.60237.38237.383,657
Apr 1, 2025233.75248.40233.75241.46241.461,222
Mar 28, 2025242.34242.34232.50233.84233.842,856
Mar 27, 2025245.34248.92230.61234.22234.2211,435
Mar 26, 2025270.00273.95250.00250.17250.178,354
Mar 25, 2025281.99281.99258.10261.69261.694,067
Mar 24, 2025273.99279.50266.00269.71269.7114,941
Mar 21, 2025270.75270.75255.00261.05261.057,138
Mar 20, 2025257.00257.94248.05257.94257.942,078
Mar 19, 2025242.00245.66229.10245.66245.661,995
Mar 18, 2025224.55224.55224.55224.55224.55-
Mar 17, 2025235.00242.80223.51224.55224.555,846
Mar 13, 2025233.75236.30224.10235.21235.213,010
Mar 12, 2025243.98243.98233.75233.89233.891,366
Mar 11, 2025234.00243.50232.50233.04233.04846
Mar 10, 2025243.79243.79233.15235.96235.962,996
Mar 7, 2025246.50247.73238.50239.32239.321,230
Mar 6, 2025238.00248.80238.00246.59246.59803
Mar 5, 2025217.50238.03217.50237.75237.751,588
Mar 4, 2025229.52229.52218.04226.70226.701,772
Mar 3, 2025239.00239.00229.52229.52229.521,654
Feb 28, 2025241.60246.00241.60241.60241.60754
Feb 27, 2025246.50246.50246.50246.50246.50740
Feb 25, 2025251.50251.50251.00251.50251.501,022
Feb 24, 2025256.05257.00256.05256.05256.05719
Feb 21, 2025261.25266.00261.25261.25261.25272
Feb 20, 2025266.50268.00265.00266.50266.50366
Feb 19, 2025270.00271.00270.00270.00270.00813
Feb 18, 2025270.25274.95270.25270.25270.2543
Feb 17, 2025275.75275.75275.75275.75275.7556
Feb 14, 2025281.35281.45281.35281.35281.3535
Feb 13, 2025287.10292.50287.05287.10287.10442
Feb 12, 2025292.90292.90292.90292.90292.9038
Feb 11, 2025298.85304.90298.85298.85298.851,961
Feb 10, 2025304.95304.95299.00304.95304.952,021
Feb 7, 2025305.00309.00305.00305.00305.00385
Feb 6, 2025310.00312.00300.00310.00310.001,440
Feb 5, 2025306.00306.00304.00306.00306.002,209
Feb 4, 2025300.80300.80294.00300.80300.802,378
Feb 3, 2025294.95295.00290.10294.95294.95769
Feb 1, 2025296.00296.00284.75296.00296.002,131
Jan 31, 2025290.55298.00287.10290.55290.551,543
Jan 30, 2025292.45292.45281.50292.45292.45637
Jan 29, 2025286.75286.75286.75286.75286.751,660
Jan 28, 2025292.60292.60292.60292.60292.601,300
Jan 27, 2025298.55298.60298.55298.55298.55807
Jan 24, 2025304.65306.00304.65304.65304.65419
Jan 23, 2025310.85315.00310.85310.85310.851,384
Jan 22, 2025317.20318.05317.20317.20317.20288
Jan 21, 2025309.00330.80309.00323.65323.6510,225
Jan 20, 2025314.65325.00301.00320.45320.455,340
Jan 17, 2025313.35317.95305.95316.65316.655,676
Jan 16, 2025309.00314.35299.00313.35313.3519,260
Jan 15, 2025290.00299.40287.50299.40299.406,484
Jan 14, 2025272.00285.45263.00285.15285.159,406
Jan 13, 2025280.75285.50266.75271.90271.908,085
Jan 10, 2025286.40291.00275.70280.75280.758,632
Jan 9, 2025299.90299.90283.00286.40286.403,294
Jan 8, 2025279.05303.65279.05287.65287.654,500
Jan 7, 2025299.00299.00283.20289.75289.7514,580
Jan 6, 2025311.85312.00295.30295.45295.4516,098
Jan 3, 2025324.00324.00300.00310.80310.8011,225
Jan 2, 2025319.00324.90308.00315.35315.358,263
Jan 1, 2025339.80339.80318.05319.05319.055,788
Dec 31, 2024319.70332.60307.95332.25332.259,285
Dec 30, 2024337.00337.00312.90316.80316.8013,826
Dec 27, 2024338.00348.50327.00329.35329.3511,334
Dec 26, 2024359.00359.00330.00335.65335.659,882
Dec 24, 2024352.90354.00343.05346.50346.5012,932
Dec 23, 2024369.50370.00345.00346.80346.8016,783
Dec 20, 2024386.80390.45360.15362.00362.0069,726
Dec 19, 2024397.95413.35384.00387.30387.30133,156
Dec 18, 2024440.00452.20402.35413.10413.10871,217
Dec 17, 2024341.50403.70331.05403.70403.70353,701
Dec 16, 2024322.00345.00322.00336.45336.4529,379
Dec 13, 2024322.50332.00309.25325.00325.0025,153
Dec 12, 2024338.60338.60315.60320.95320.9516,306
Dec 11, 2024326.75339.40326.75330.05330.0532,077
Dec 10, 2024328.80337.00306.20326.75326.7547,662
Dec 9, 2024300.10328.00300.10324.70324.7093,311
Dec 6, 2024291.55301.45285.55300.10300.1040,138
Dec 5, 2024287.65303.45278.00288.35288.3529,794
Dec 4, 2024270.10294.60268.65284.60284.6048,780
Dec 3, 2024269.75272.95266.00268.95268.953,524
Dec 2, 2024269.45269.80262.65266.80266.802,567
Nov 29, 2024265.45266.95263.45265.70265.70921
Nov 28, 2024271.95271.95263.40263.45263.451,659
Nov 27, 2024267.40268.55263.05264.00264.001,857
Nov 26, 2024269.80269.80263.90264.55264.551,321
Nov 25, 2024262.85275.00260.55265.30265.303,744
Nov 22, 2024266.05269.20260.35262.85262.852,486
Nov 21, 2024264.10269.90260.15264.00264.005,979
Nov 19, 2024263.80268.70259.60264.10264.103,280
Nov 18, 2024260.50269.75257.20260.35260.354,099
Nov 14, 2024263.65263.95253.00257.35257.351,205
Nov 13, 2024268.10271.95251.10261.35261.353,844
Nov 12, 2024273.55276.70265.50267.95267.952,969
Nov 11, 2024265.20277.70260.20269.80269.806,232
Nov 8, 2024268.60268.60260.15266.70266.702,694
Nov 7, 2024272.60273.75267.35268.20268.201,143
Nov 6, 2024268.90274.00264.25272.00272.004,281
Nov 5, 2024255.45264.90255.45264.20264.201,123
Nov 4, 2024265.05265.05260.00264.45264.452,232
Nov 1, 2024257.50266.00257.50264.50264.503,092
Oct 31, 2024266.05266.20255.20260.50260.502,200
Oct 30, 2024274.80274.80257.10261.85261.853,099
Oct 29, 2024262.10265.00257.50260.30260.301,100
Oct 28, 2024257.95268.30251.55266.10266.103,861
Oct 25, 2024260.40264.55255.05257.95257.952,468
Oct 24, 2024264.05267.20260.10264.00264.001,736
Oct 23, 2024259.95265.75255.65264.00264.004,351
Oct 22, 2024263.75267.45245.95252.45252.455,817
Oct 21, 2024278.00278.00257.25262.30262.3013,799
Oct 18, 2024277.50278.30270.00270.85270.853,699
Oct 17, 2024272.25280.10271.75277.50277.504,996
Oct 16, 2024272.40276.95266.40271.35271.352,430
Oct 15, 2024272.15272.75270.05270.95270.95715
Oct 14, 2024279.70279.70270.00271.25271.251,917
Oct 11, 2024273.05280.20271.00278.25278.253,359
Oct 10, 2024273.90274.95271.60274.25274.251,930
Oct 9, 2024268.00282.00263.50272.60272.606,526
Oct 8, 2024264.95264.95260.60262.70262.701,760
Oct 7, 2024269.90271.20259.20260.25260.256,552
Oct 4, 2024267.10273.00267.10269.75269.752,915
Oct 3, 2024268.00273.00266.55267.30267.303,215
Oct 1, 2024280.05281.85271.65273.15273.1510,568
Sep 30, 2024285.20285.45270.30278.70278.709,432
Sep 27, 2024277.15288.70276.10283.70283.709,339
Sep 26, 2024280.10281.85276.10277.40277.404,681
Sep 25, 2024289.60289.60276.50278.35278.353,642
Sep 24, 2024276.20287.50275.50285.35285.3512,237
Sep 23, 2024275.70278.85274.00276.10276.102,254
Sep 20, 2024273.35275.00272.00274.30274.302,740
Sep 19, 2024284.05284.05270.10272.00272.007,329
Sep 18, 2024282.95285.10281.00283.40283.403,822
Sep 17, 2024289.90291.80280.00281.75281.754,365
Sep 16, 2024289.95291.90286.05287.35287.353,818
Sep 13, 2024287.90290.90285.25287.05287.052,088
Sep 12, 2024288.10290.85285.00286.40286.403,380
Sep 11, 2024289.00293.30285.05289.85289.8510,801
Sep 10, 2024289.70294.00289.60292.15292.156,372
Sep 9, 2024280.10289.85275.60289.35289.354,941
Sep 6, 2024285.95287.10281.05282.25282.255,187
Sep 5, 2024292.95293.00282.35285.35285.354,992
Sep 4, 2024283.80297.10283.80291.55291.5511,104
Sep 3, 2024292.95293.45285.00286.30286.303,440
Sep 2, 2024277.40294.00277.40291.90291.9021,632
Aug 30, 2024281.50284.60275.40278.55278.554,928
Aug 29, 2024282.10285.95277.20280.05280.055,083
Aug 28, 2024290.20296.95281.30283.25283.257,653
Aug 27, 2024294.50296.40289.00290.80290.808,691
Aug 26, 2024295.00297.95288.05293.00293.0017,953
Aug 23, 2024297.85299.80291.35297.40297.4016,694
Aug 22, 2024297.50303.35295.00297.85297.8518,374
Aug 21, 2024278.05308.00277.95296.70296.70219,509
Aug 20, 2024281.20285.15276.55280.85280.859,982
Aug 19, 2024284.00288.00282.40283.70283.704,093
Aug 16, 2024289.65292.00282.00284.70284.709,335
Aug 14, 2024278.40292.50271.35282.40282.4017,709
Aug 13, 2024285.20285.20275.05277.05277.054,752
Aug 12, 2024283.00287.00272.00283.75283.755,048
Aug 9, 2024278.40285.60276.05284.05284.059,021
Aug 8, 2024279.00279.25273.05277.95277.954,622
Aug 7, 2024283.00283.00275.05275.85275.854,295
Aug 6, 2024257.35283.95257.35273.55273.5515,107
Aug 5, 2024275.00275.00259.55260.40260.409,399
Aug 2, 2024275.35279.60271.15275.20275.206,417
Aug 1, 2024275.55280.00274.30275.30275.308,363
Jul 31, 2024276.05280.65274.20277.65277.653,312
Jul 30, 2024279.00280.20275.10275.70275.705,439
Jul 29, 2024285.00285.00275.55278.70278.708,852
Jul 26, 2024280.50289.00270.70275.05275.057,379
Jul 25, 2024273.30283.45269.90279.00279.006,201
Jul 24, 2024271.60278.20266.00272.30272.306,993
Jul 23, 2024271.00271.60266.50270.15270.154,638
Jul 22, 2024265.80274.80265.00270.60270.601,054
Jul 19, 2024269.00275.10267.00268.20268.207,909
Jul 18, 2024278.45281.40272.55273.65273.654,353
Jul 16, 2024277.80284.95277.00278.45278.455,873
Jul 15, 2024277.05281.00273.60276.15276.156,402
Jul 12, 2024277.10278.95274.40275.60275.604,485
Jul 11, 2024282.00283.30273.05276.30276.306,585
Jul 10, 2024277.00288.70272.00278.80278.807,433
Jul 9, 2024290.00290.00275.00279.25279.2510,909
Jul 8, 2024272.00290.00270.55286.60286.6035,788
Jul 5, 2024274.40277.00267.35272.20272.207,178
Jul 4, 2024268.05277.00258.65273.70273.708,388
Jul 3, 2024273.15277.45264.85268.00268.006,975
Jul 2, 2024274.65274.65266.00272.20272.205,866
Jul 1, 2024271.50282.35271.45273.85273.857,130
Jun 28, 2024271.70274.70265.20270.75270.753,615
Jun 27, 2024278.80281.70270.00270.25270.258,909
Jun 26, 2024270.50280.60268.10278.70278.7012,822
Jun 25, 2024271.05278.50265.35272.60272.603,296
Jun 24, 2024273.25275.00268.70270.50270.504,665
Jun 21, 2024278.90279.65270.35274.90274.905,467
Jun 20, 2024265.85278.00264.55274.70274.7013,261
Jun 19, 2024263.60269.00263.60266.40266.405,942
Jun 18, 2024269.20273.55261.10262.20262.207,386
Jun 14, 2024263.40270.80262.05269.20269.205,714
Jun 13, 2024265.70267.55261.40262.90262.905,451
Jun 12, 2024271.00271.00262.00263.80263.805,691
Jun 11, 2024264.00271.85259.05265.50265.509,098
Jun 10, 2024256.95266.00255.90263.95263.955,297
Jun 7, 2024250.50260.00250.35257.10257.105,476
Jun 6, 2024252.00252.30245.55250.65250.654,398
Jun 5, 2024241.30248.60236.00245.55245.553,146
Jun 4, 2024258.20263.80237.90241.25241.2517,254
Jun 3, 2024262.00269.40247.00252.20252.2024,479
May 31, 2024264.95266.95258.75261.65261.655,970
May 30, 2024265.00267.35259.00259.25259.254,633
May 29, 2024268.60277.10261.00263.80263.8011,841
May 28, 2024274.65275.95267.05268.75268.753,422
May 27, 2024277.20277.20270.00271.00271.002,560
May 24, 2024275.15278.90271.85273.10273.102,912
May 23, 2024277.95277.95272.25273.35273.352,434
May 22, 2024276.05278.50271.80272.65272.654,774
May 21, 2024281.90281.90273.75275.45275.453,651
May 17, 2024272.05297.00272.05285.85285.8523,101
May 16, 2024274.00276.25270.25273.30273.304,310
May 15, 2024277.25282.95272.65273.65273.655,430
May 14, 2024270.00279.00266.10272.65272.653,527
May 13, 2024273.00278.95266.90272.15272.155,085
May 10, 2024259.95274.45256.65272.85272.858,438
May 9, 2024272.65275.00256.10258.75258.758,721
May 8, 2024271.10278.10268.30269.75269.757,905
May 7, 2024285.00292.90271.00274.45274.4520,570
May 6, 2024276.70310.60269.35286.10286.10182,217
May 3, 2024270.65275.55264.10270.75270.756,215
May 2, 2024277.95277.95267.05269.15269.157,083
Apr 30, 2024280.00283.45272.25274.00274.0010,867
Apr 29, 2024283.00289.50270.10277.70277.7015,793
Apr 26, 2024273.35282.00272.00279.95279.958,241
Apr 25, 2024274.25276.00268.60272.15272.152,406
Apr 24, 2024273.80279.50273.70275.20275.207,648
Apr 23, 2024270.00282.00270.00272.50272.503,143
Apr 22, 2024265.95278.00265.95271.75271.753,345
Apr 19, 2024265.40270.40259.05265.15265.156,427
Apr 18, 2024265.10284.95263.10269.40269.4010,829