NSE: ICIL | Series: EQ
-
LTP
285.05
15.10 (5.59 %) -
Open
261.00
267.00 -
High
294.30
275.70 -
Low
260.00
259.85 -
Close
284.80
269.95 -
52W High
423.95
16 Dec, 2024 -
52W Low
249.80
17 Mar, 2025
Upper Circuit: 323.94
Lower Circuit: 215.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 261.00 | 294.30 | 260.00 | 285.05 | 284.80 | 14.85 | 5.5 | 423.95 | 249.80 | 1,550,324 | 44.11 Crore | 54,385 |
| 02 Apr, 2025 | 267.00 | 275.70 | 259.85 | 270.95 | 269.95 | 1.80 | 0.67 | 423.95 | 249.80 | 379,914 | 10.23 Crore | 18,123 |
| 01 Apr, 2025 | 250.95 | 271.50 | 250.95 | 267.00 | 268.15 | 14.20 | 5.59 | 423.95 | 249.80 | 388,928 | 10.36 Crore | 18,010 |
| 28 Mar, 2025 | 264.00 | 272.30 | 250.30 | 254.00 | 253.95 | -10.95 | -4.13 | 423.95 | 249.80 | 432,097 | 11.19 Crore | 17,300 |
| 27 Mar, 2025 | 261.15 | 272.00 | 257.05 | 260.65 | 264.90 | 4.75 | 1.83 | 423.95 | 249.80 | 601,887 | 15.87 Crore | 27,597 |
| 26 Mar, 2025 | 268.95 | 270.45 | 256.35 | 257.00 | 260.15 | -7.55 | -2.82 | 423.95 | 249.80 | 389,026 | 10.28 Crore | 16,638 |
| 25 Mar, 2025 | 279.00 | 280.30 | 265.35 | 267.45 | 267.70 | -10.05 | -3.62 | 423.95 | 249.80 | 392,274 | 10.58 Crore | 17,032 |
| 24 Mar, 2025 | 275.80 | 279.95 | 273.00 | 278.50 | 277.75 | 5.30 | 1.95 | 423.95 | 249.80 | 291,018 | 8.05 Crore | 16,119 |
| 21 Mar, 2025 | 274.20 | 278.55 | 268.30 | 273.90 | 272.45 | 0.40 | 0.15 | 423.95 | 249.80 | 509,190 | 13.88 Crore | 11,896 |
| 20 Mar, 2025 | 276.60 | 282.60 | 270.15 | 271.00 | 272.05 | -2.90 | -1.05 | 423.95 | 249.80 | 215,553 | 5.93 Crore | 10,419 |
| 19 Mar, 2025 | 270.00 | 283.90 | 267.05 | 275.50 | 274.95 | 9.05 | 3.4 | 423.95 | 249.80 | 609,855 | 16.92 Crore | 24,861 |
| 18 Mar, 2025 | 252.00 | 268.90 | 251.95 | 265.50 | 265.90 | 15.35 | 6.13 | 423.95 | 249.80 | 323,884 | 8.43 Crore | 14,195 |
| 17 Mar, 2025 | 252.15 | 256.70 | 249.80 | 250.85 | 250.55 | -1.10 | -0.44 | 423.95 | 249.80 | 418,810 | 10.57 Crore | 16,336 |
| 13 Mar, 2025 | 264.90 | 265.30 | 250.20 | 251.00 | 251.65 | -11.00 | -4.19 | 423.95 | 250.20 | 244,904 | 6.26 Crore | 10,714 |
| 12 Mar, 2025 | 261.75 | 266.90 | 257.00 | 261.60 | 262.65 | 0.90 | 0.34 | 423.95 | 251.60 | 351,535 | 9.21 Crore | 13,549 |
| 11 Mar, 2025 | 262.95 | 265.00 | 255.95 | 263.90 | 261.75 | -2.75 | -1.04 | 423.95 | 251.60 | 263,370 | 6.87 Crore | 16,653 |
| 10 Mar, 2025 | 282.00 | 283.35 | 262.30 | 265.00 | 264.50 | -16.75 | -5.96 | 423.95 | 251.60 | 410,183 | 11.07 Crore | 23,722 |
| 07 Mar, 2025 | 282.95 | 288.30 | 279.55 | 280.00 | 281.25 | -1.00 | -0.35 | 423.95 | 251.60 | 309,505 | 8.82 Crore | 11,459 |
| 06 Mar, 2025 | 273.90 | 284.50 | 273.90 | 280.20 | 282.25 | 8.45 | 3.09 | 423.95 | 251.60 | 271,598 | 7.61 Crore | 15,598 |
| 05 Mar, 2025 | 264.95 | 276.55 | 263.35 | 273.30 | 273.80 | 10.30 | 3.91 | 423.95 | 251.60 | 332,150 | 9.04 Crore | 14,393 |
| 04 Mar, 2025 | 267.15 | 269.65 | 256.10 | 262.00 | 263.50 | -3.65 | -1.37 | 423.95 | 251.60 | 805,501 | 21.40 Crore | 28,754 |