NSE - Delayed Quote
INR
Indo Count Industries Limited (ICIL.NS)
459.30
+17.20
(+3.89%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
443.90
462.85
439.55
459.30
459.30
341,652
Oct 30, 2026
446.50
451.00
436.80
442.10
442.10
193,434
Oct 29, 2026
430.50
451.85
425.45
449.30
449.30
540,872
Oct 28, 2026
417.00
434.00
412.75
428.10
428.10
283,525
Oct 27, 2026
405.00
422.00
403.05
416.00
416.00
367,575
Oct 26, 2026
390.00
408.35
389.55
399.20
399.20
268,737
Oct 23, 2026
409.80
409.80
384.50
394.15
394.15
290,756
Oct 22, 2026
409.75
412.75
401.50
405.75
405.75
186,066
Oct 21, 2026
421.75
421.75
401.20
411.00
411.00
352,672
Oct 19, 2026
444.95
446.90
418.50
423.80
423.80
428,634
Oct 16, 2026
439.00
446.95
438.00
441.00
441.00
213,708
Oct 15, 2026
460.10
463.55
435.00
437.50
437.50
405,594
Oct 14, 2026
447.00
475.50
447.00
465.45
465.45
533,258
Oct 13, 2026
454.50
454.50
439.80
448.25
448.25
168,901
Oct 12, 2026
440.00
457.00
440.00
453.50
453.50
228,684
Oct 9, 2026
449.00
457.70
433.30
436.30
436.30
314,190
Oct 8, 2026
470.00
470.00
443.25
449.00
449.00
374,799
Oct 7, 2026
474.80
476.25
465.15
471.10
471.10
317,864
Oct 6, 2026
449.00
475.00
448.90
473.15
473.15
981,220
Oct 5, 2026
445.90
456.60
443.55
446.20
446.20
171,574
Oct 1, 2026
461.00
466.70
435.45
443.65
443.65
435,107
Sep 30, 2026
437.00
464.00
437.00
460.40
460.40
1,020,870
Sep 29, 2026
439.90
448.55
433.00
434.95
434.95
420,236
Sep 28, 2026
445.70
446.45
435.00
440.20
440.20
254,620
Sep 25, 2026
453.80
455.80
440.20
445.75
445.75
297,727
Sep 24, 2026
474.50
474.50
446.50
450.95
450.95
486,239
Sep 23, 2026
448.85
485.95
446.05
476.55
476.55
1,924,680
Sep 22, 2026
436.25
453.15
436.25
448.90
448.90
400,281
Sep 21, 2026
446.00
454.00
433.20
436.15
436.15
270,588
Sep 18, 2026
436.70
449.00
435.00
447.35
447.35
300,607
Sep 17, 2026
431.95
440.30
428.15
435.50
435.50
467,590
Sep 16, 2026
427.00
437.45
408.05
431.95
431.95
478,937
Sep 15, 2026
443.25
444.35
423.10
427.10
427.10
281,524
Sep 11, 2026
437.35
446.30
426.40
443.25
443.25
443,332
Sep 10, 2026
445.00
471.25
434.70
439.45
439.45
1,682,911
Sep 9, 2026
449.75
464.00
443.55
445.55
445.55
554,256
Sep 8, 2026
451.75
453.45
437.95
450.85
450.85
292,038
Sep 7, 2026
449.80
458.55
443.05
453.70
453.70
467,699
Sep 4, 2026
440.10
457.95
436.30
449.80
449.80
621,520
Sep 3, 2026
448.00
448.05
435.00
437.35
437.35
313,057
Sep 2, 2026
433.45
450.00
423.45
447.15
447.15
823,554
Sep 1, 2026
470.95
471.20
428.20
433.45
433.45
1,222,333
Aug 31, 2026
437.00
474.65
425.15
469.45
469.45
2,744,850
Aug 28, 2026
425.00
439.35
420.20
434.95
434.95
668,975
Aug 27, 2026
426.00
432.70
420.55
423.40
423.40
280,466
Aug 26, 2026
423.00
446.90
423.00
425.60
425.60
771,072
Aug 25, 2026
429.95
437.40
417.10
422.50
422.50
448,809
Aug 24, 2026
444.15
452.50
426.65
430.40
430.40
570,655
Aug 21, 2026
436.00
447.80
425.10
443.55
443.55
789,062
Aug 20, 2026
441.40
453.25
430.55
435.10
435.10
1,040,983
Aug 19, 2026
434.00
449.40
424.10
443.80
443.80
2,511,743
Aug 18, 2026
388.70
462.00
387.05
437.70
437.70
25,217,573
Aug 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
379.90
391.00
371.30
388.70
388.70
373,058
Aug 14, 2026
391.50
394.95
377.05
379.90
378.40
530,561
Aug 13, 2026
404.95
412.00
385.75
391.15
389.61
849,873
Aug 12, 2026
423.00
445.15
389.45
404.35
402.75
2,410,797
Aug 11, 2026
431.00
442.85
421.85
423.20
421.53
394,041
Aug 10, 2026
425.00
433.65
411.55
425.00
423.32
360,945
Aug 7, 2026
421.05
431.95
419.15
426.60
424.92
293,591
Aug 6, 2026
418.65
426.40
410.00
421.55
419.89
314,507
Aug 5, 2026
421.90
427.35
412.75
418.65
417.00
431,878
Aug 4, 2026
410.10
421.80
407.00
419.75
418.09
389,287
Aug 3, 2026
401.25
415.85
401.25
409.70
408.08
487,006
Jul 31, 2026
403.80
406.50
398.05
401.25
399.67
211,346
Jul 30, 2026
412.90
413.75
398.15
402.60
401.01
353,159
Jul 29, 2026
414.80
415.00
403.30
412.90
411.27
186,143
Jul 28, 2026
401.00
416.70
396.15
410.75
409.13
421,352
Jul 27, 2026
406.70
422.00
398.00
401.15
399.57
580,542
Jul 24, 2026
398.50
407.90
388.50
403.45
401.86
281,840
Jul 23, 2026
396.10
409.65
390.60
398.55
396.98
262,661
Jul 22, 2026
396.55
403.95
392.15
398.00
396.43
234,521
Jul 21, 2026
395.90
397.95
386.90
396.55
394.98
200,425
Jul 20, 2026
386.00
399.95
385.95
392.45
390.90
287,790
Jul 17, 2026
395.45
396.05
384.20
389.30
387.76
236,726
Jul 16, 2026
403.65
408.25
393.05
396.05
394.49
304,449
Jul 15, 2026
405.20
420.00
393.00
398.80
397.23
645,498
Jul 14, 2026
413.40
421.15
402.00
403.10
401.51
371,311
Jul 13, 2026
412.00
429.05
403.95
412.30
410.67
728,351
Jul 10, 2026
423.80
429.35
409.50
412.55
410.92
255,116
Jul 9, 2026
410.00
428.75
406.45
421.85
420.18
280,466
Jul 8, 2026
422.80
434.00
407.10
411.20
409.58
376,635
Jul 7, 2026
434.05
434.90
422.00
427.45
425.76
237,755
Jul 6, 2026
426.50
439.45
425.20
431.70
430.00
287,292
Jul 3, 2026
440.25
463.80
422.25
426.50
424.82
1,289,118
Jul 2, 2026
437.00
442.00
430.05
441.05
439.31
388,062
Jul 1, 2026
442.50
446.90
430.30
436.90
435.17
542,987
Jun 30, 2026
423.35
446.05
420.55
438.25
436.52
1,315,847
Jun 29, 2026
426.00
436.40
406.35
424.90
423.22
965,175
Jun 25, 2026
432.00
439.40
425.00
426.40
424.72
1,424,783
Jun 24, 2026
395.00
442.95
395.00
433.90
432.19
13,259,862
Jun 23, 2026
390.00
398.00
384.05
393.40
391.85
624,635
Jun 22, 2026
395.00
401.00
386.30
389.25
387.71
528,564
Jun 19, 2026
406.35
407.00
383.75
394.60
393.04
2,676,331
Jun 18, 2026
352.35
410.50
343.10
405.85
404.25
6,664,723
Jun 17, 2026
343.85
346.45
339.90
342.10
340.75
130,016
Jun 16, 2026
350.20
351.10
341.30
343.85
342.49
243,955
Jun 15, 2026
354.75
355.70
346.15
349.60
348.22
522,016
Jun 12, 2026
327.00
345.00
322.55
344.45
343.09
585,037
Jun 11, 2026
323.25
326.65
317.15
324.10
322.82
242,954
Jun 10, 2026
336.35
341.50
322.30
325.85
324.56
365,659
Jun 9, 2026
321.80
340.90
321.30
336.50
335.17
569,546
Jun 8, 2026
320.00
334.75
315.00
321.80
320.53
393,936
Jun 5, 2026
333.10
337.55
325.00
328.60
327.30
298,662
Jun 4, 2026
342.75
345.85
331.75
333.10
331.78
427,920
Jun 3, 2026
343.45
360.40
341.75
344.65
343.29
1,037,221
Jun 2, 2026
334.40
355.80
327.00
346.25
344.88
2,036,293
Jun 1, 2026
324.00
353.90
318.90
334.75
333.43
6,801,127
May 29, 2026
312.00
316.00
305.95
312.10
310.87
383,976
May 27, 2026
309.75
314.70
309.40
311.75
310.52
211,825
May 26, 2026
310.25
316.15
308.30
309.75
308.53
295,714
May 25, 2026
303.50
313.10
302.20
310.20
308.98
488,657
May 22, 2026
307.10
312.00
298.35
302.90
301.70
544,163
May 21, 2026
307.95
318.85
305.50
307.05
305.84
439,283
May 20, 2026
304.85
316.00
301.00
305.50
304.29
934,821
May 19, 2026
299.95
308.70
299.00
306.20
304.99
343,218
May 18, 2026
288.85
300.00
277.95
298.35
297.17
365,242
May 15, 2026
284.10
291.00
280.30
290.20
289.05
170,141
May 14, 2026
284.30
286.45
278.55
284.10
282.98
145,683
May 13, 2026
281.50
287.60
280.40
283.45
282.33
188,126
May 12, 2026
294.40
294.40
280.00
281.50
280.39
240,277
May 11, 2026
301.45
303.90
291.55
294.80
293.64
289,259
May 8, 2026
290.00
311.85
290.00
306.00
304.79
1,215,194
May 7, 2026
290.35
296.30
290.05
291.10
289.95
183,200
May 6, 2026
292.85
292.85
285.25
290.35
289.20
231,047
May 5, 2026
294.35
296.95
287.55
290.75
289.60
248,127
May 4, 2026
277.85
304.85
276.55
295.40
294.23
1,443,696
Apr 30, 2026
270.00
281.04
266.40
277.36
276.26
345,540
Apr 29, 2026
276.50
280.30
269.26
270.76
269.69
356,993
Apr 28, 2026
267.94
277.65
267.00
275.12
274.03
363,179
Apr 27, 2026
264.25
273.20
263.61
267.94
266.88
270,658
Apr 24, 2026
269.90
269.90
259.80
263.29
262.25
232,245
Apr 23, 2026
274.44
275.15
266.50
267.46
266.40
223,452
Apr 22, 2026
273.16
275.90
271.25
274.44
273.36
207,302
Apr 21, 2026
269.95
282.00
269.07
273.16
272.08
518,018
Apr 20, 2026
275.51
287.41
266.10
268.21
267.15
742,764
Apr 17, 2026
270.45
278.75
269.32
275.85
274.76
465,094
Apr 16, 2026
267.70
273.56
257.43
269.56
268.50
642,028
Apr 15, 2026
248.95
264.50
247.68
262.79
261.75
844,823
Apr 13, 2026
244.20
247.78
240.11
243.29
242.33
305,840
Apr 10, 2026
244.35
252.50
244.35
248.56
247.58
410,330
Apr 9, 2026
251.00
256.95
242.50
243.46
242.50
519,312
Apr 8, 2026
261.08
261.08
248.40
249.43
248.45
1,018,787
Apr 7, 2026
250.50
257.30
246.00
246.76
245.79
178,940
Apr 6, 2026
250.00
254.95
243.61
254.19
253.19
191,517
Apr 2, 2026
243.25
249.50
238.15
247.47
246.49
217,935
Apr 1, 2026
259.00
263.83
245.00
246.38
245.41
590,333
Mar 30, 2026
250.00
262.75
243.00
249.55
248.56
429,579
Mar 27, 2026
252.65
259.55
242.70
255.90
254.89
402,283
Mar 25, 2026
252.00
271.90
250.45
258.40
257.38
1,583,616
Mar 24, 2026
234.00
247.20
226.55
247.20
246.22
598,632
Mar 23, 2026
229.00
231.45
216.90
224.75
223.86
330,078
Mar 20, 2026
232.95
239.95
231.35
233.45
232.53
151,082
Mar 19, 2026
233.40
237.35
229.70
230.95
230.04
152,535
Mar 18, 2026
235.00
247.95
232.00
239.75
238.80
498,272
Mar 17, 2026
235.00
235.75
230.60
232.35
231.43
140,436
Mar 16, 2026
235.95
237.00
227.85
233.25
232.33
276,888
Mar 13, 2026
243.50
243.60
233.05
234.55
233.62
292,353
Mar 12, 2026
248.00
248.90
241.55
244.05
243.09
226,761
Mar 11, 2026
260.00
263.55
245.40
248.10
247.12
231,373
Mar 10, 2026
255.05
260.35
253.10
259.05
258.03
239,205
Mar 9, 2026
255.10
258.00
250.95
252.90
251.90
173,785
Mar 6, 2026
255.00
265.95
255.00
261.10
260.07
176,417
Mar 5, 2026
253.00
265.00
250.00
260.25
259.22
332,029
Mar 4, 2026
253.05
260.00
245.00
247.80
246.82
286,730
Mar 2, 2026
246.00
264.00
246.00
262.60
261.56
316,979
Feb 27, 2026
273.99
273.99
264.00
265.67
264.62
161,296
Feb 26, 2026
270.99
274.80
268.26
271.54
270.47
243,335
Feb 25, 2026
266.16
272.50
263.16
270.17
269.10
290,347
Feb 24, 2026
282.00
283.55
261.40
266.14
265.09
1,000,918
Feb 23, 2026
302.17
307.14
278.15
281.66
280.55
532,272
Feb 20, 2026
296.00
303.18
292.32
293.93
292.77
397,577
Feb 19, 2026
307.75
307.75
294.61
296.16
294.99
354,455
Feb 18, 2026
313.00
313.00
301.27
303.51
302.31
481,890
Feb 17, 2026
313.50
323.64
309.82
313.30
312.06
694,364
Feb 16, 2026
305.25
319.90
299.53
313.35
312.11
1,235,603
Feb 13, 2026
304.50
314.40
294.58
303.42
302.22
1,101,699
Feb 12, 2026
294.15
312.71
292.50
304.21
303.01
863,591
Feb 11, 2026
291.61
299.76
288.50
296.50
295.33
658,192
Feb 10, 2026
307.00
310.65
295.00
297.41
296.24
660,521
Feb 9, 2026
314.45
319.75
288.50
307.19
305.98
1,928,764
Feb 6, 2026
303.00
313.29
291.01
302.71
301.51
943,760
Feb 5, 2026
320.35
322.00
302.30
307.29
306.08
2,080,574
Feb 4, 2026
296.00
343.00
285.00
326.89
325.60
13,016,618
Feb 3, 2026
286.33
286.33
285.00
286.33
285.20
1,443,814
Feb 2, 2026
230.83
240.85
228.67
238.61
237.67
228,491
Jan 30, 2026
224.00
241.55
221.00
235.75
234.82
380,724
Jan 29, 2026
232.80
233.40
222.10
224.80
223.91
337,565
Jan 28, 2026
240.95
245.85
227.60
232.20
231.28
525,287
Jan 27, 2026
230.40
245.00
224.30
238.50
237.56
744,572
Jan 23, 2026
235.40
237.95
222.10
224.50
223.61
368,775
Jan 22, 2026
239.00
255.70
230.00
232.50
231.58
752,415
Jan 21, 2026
241.00
243.60
232.10
234.50
233.57
300,988
Jan 20, 2026
249.90
255.00
238.25
239.95
239.00
146,873
Jan 19, 2026
252.95
253.05
247.40
249.45
248.47
99,087
Jan 16, 2026
254.00
259.85
252.35
254.90
253.89
115,499
Jan 15, 2026
253.55
253.55
253.55
253.55
252.55
-
Jan 14, 2026
250.95
255.35
247.05
253.55
252.55
125,499
Jan 13, 2026
251.95
259.05
247.30
250.70
249.71
201,815
Jan 12, 2026
255.00
258.25
245.15
249.05
248.07
406,507
Jan 9, 2026
264.50
264.80
256.95
258.25
257.23
130,549
Jan 8, 2026
272.00
274.50
264.70
266.60
265.55
114,614
Jan 7, 2026
272.15
274.90
270.50
272.00
270.93
82,465
Jan 6, 2026
278.35
278.90
272.65
274.05
272.97
83,579
Jan 5, 2026
279.70
282.00
276.35
278.35
277.25
102,517
Jan 2, 2026
283.80
284.20
278.80
280.10
278.99
176,841
Jan 1, 2026
283.00
287.10
280.55
283.80
282.68
211,636
Dec 31, 2025
292.50
292.50
279.15
282.40
281.28
922,271
Dec 30, 2025
262.00
312.30
262.00
298.45
297.27
11,993,305
Dec 29, 2025
269.00
270.95
255.95
260.25
259.22
248,813
Dec 26, 2025
268.50
268.50
263.35
264.30
263.26
78,393
Dec 24, 2025
271.50
273.10
266.75
267.75
266.69
70,556
Dec 23, 2025
271.10
277.45
265.75
271.35
270.28
387,363
Dec 22, 2025
270.95
274.30
269.10
270.95
269.88
186,824
Dec 19, 2025
267.95
271.80
265.25
269.45
268.39
88,376
Dec 18, 2025
274.00
274.35
264.40
266.60
265.55
206,842
Dec 17, 2025
278.20
279.10
273.05
275.35
274.26
79,330
Dec 16, 2025
281.05
282.00
275.50
278.20
277.10
138,259
Dec 15, 2025
282.95
289.05
282.35
283.90
282.78
83,713
Dec 12, 2025
283.90
288.95
281.60
286.95
285.82
146,641
Dec 11, 2025
284.90
285.50
280.80
282.50
281.38
125,537
Dec 10, 2025
291.00
291.70
282.25
285.15
284.02
234,614
Dec 9, 2025
279.95
296.00
276.20
289.65
288.51
649,354
Dec 8, 2025
298.75
301.15
275.00
281.35
280.24
609,103
Dec 5, 2025
311.15
313.00
294.50
296.40
295.23
319,635
Dec 4, 2025
307.00
319.30
307.00
314.30
313.06
207,917
Dec 3, 2025
315.00
315.00
307.15
310.40
309.17
161,980
Dec 2, 2025
320.95
320.95
311.00
313.50
312.26
111,645
Dec 1, 2025
326.20
327.00
317.00
320.45
319.18
196,628
Nov 28, 2025
311.05
327.00
308.95
324.35
323.07
951,953
Nov 27, 2025
312.75
313.10
309.15
310.05
308.83
95,892
Nov 26, 2025
315.00
318.30
309.20
312.45
311.22
128,589
Nov 25, 2025
301.00
316.40
301.00
314.35
313.11
302,643
Nov 24, 2025
314.40
314.90
299.65
302.05
300.86
309,838
Nov 21, 2025
323.65
323.65
313.50
315.80
314.55
208,512
Nov 20, 2025
320.60
326.80
314.50
323.65
322.37
465,936
Nov 19, 2025
321.00
324.00
314.05
320.60
319.33
633,240
Nov 18, 2025
311.00
322.00
307.00
318.00
316.74
852,088
Nov 17, 2025
312.65
320.00
306.00
309.80
308.58
524,653
Nov 14, 2025
310.50
316.00
305.55
309.05
307.83
232,260
Nov 13, 2025
315.00
325.60
301.75
310.70
309.47
1,512,621
Nov 12, 2025
276.15
318.00
265.00
313.90
312.66
4,767,668
Nov 11, 2025
279.00
284.55
262.35
272.05
270.98
347,816
Nov 10, 2025
275.15
276.00
269.00
269.30
268.24
87,618
Nov 7, 2025
275.00
278.80
265.85
275.05
273.96
128,139
Nov 6, 2025
283.00
283.00
271.00
272.95
271.87
135,549
Nov 4, 2025
289.70
289.70
277.85
280.35
279.24
165,267
Nov 3, 2025
285.45
291.00
283.45
288.80
287.66
227,902
