ICDS

ICDS
🏛️ india →
57.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.00 47.00 45.80 46.90 0.0M
2021-12-30 48.65 48.65 45.35 46.75 0.0M
2021-12-29 47.50 48.00 45.25 47.70 0.0M
2021-12-28 47.50 48.75 45.60 47.55 0.0M
2021-12-27 47.10 48.00 45.10 47.90 0.0M
2021-12-24 47.50 48.00 44.05 47.10 0.0M
2021-12-23 46.10 47.80 45.50 46.10 0.0M
2021-12-22 45.70 47.90 45.70 47.45 0.0M
2021-12-21 48.45 48.45 46.00 46.40 0.0M
2021-12-20 48.00 49.50 46.05 46.45 0.0M
2021-12-17 49.65 52.00 47.30 48.45 0.0M
2021-12-16 49.50 49.90 46.60 49.65 0.0M
2021-12-15 49.50 49.50 46.75 48.90 0.0M
2021-12-14 49.45 49.45 46.10 49.15 0.0M
2021-12-13 47.85 49.90 45.60 48.35 0.0M
2021-12-10 48.15 49.50 47.05 47.85 0.0M
2021-12-09 48.50 49.55 46.25 47.20 0.0M
2021-12-08 49.00 49.45 46.05 48.50 0.0M
2021-12-07 45.15 47.40 45.10 47.20 0.0M
2021-12-06 47.80 47.80 44.00 45.15 0.0M
2021-12-03 45.70 47.00 45.70 45.80 0.0M
2021-12-02 45.20 47.20 43.10 46.60 0.0M
2021-12-01 46.70 47.95 44.95 45.25 0.0M
2021-11-30 47.20 49.45 45.50 46.95 0.0M
2021-11-29 49.00 49.00 45.00 47.45 0.0M
2021-11-26 48.80 50.00 46.60 47.10 0.0M
2021-11-25 50.50 50.50 46.50 48.80 0.0M
2021-11-24 50.90 50.90 46.15 48.60 0.0M
2021-11-23 50.20 50.20 46.80 48.50 0.0M
2021-11-22 48.00 50.00 47.05 49.20 0.0M
2021-11-18 50.95 50.95 47.55 49.50 0.0M
2021-11-17 51.00 51.00 46.55 49.95 0.0M
2021-11-16 52.20 52.20 47.85 49.00 0.0M
2021-11-15 52.70 52.70 49.00 50.35 0.0M
2021-11-12 49.75 52.90 48.75 50.20 0.0M
2021-11-11 53.80 54.30 51.15 51.30 0.0M
2021-11-10 50.35 54.50 50.30 53.80 0.0M
2021-11-09 55.00 55.00 50.10 52.40 0.0M
2021-11-08 52.50 55.00 51.85 52.45 0.0M
2021-11-04 55.85 55.85 51.15 54.55 0.0M
2021-11-03 55.30 55.30 51.25 53.75 0.0M
2021-11-02 53.80 56.60 53.80 53.80 0.0M
2021-11-01 57.10 57.10 54.25 56.60 0.0M
2021-10-29 59.95 59.95 54.50 57.10 0.0M
2021-10-28 57.55 57.55 52.75 57.35 0.0M
2021-10-27 49.65 54.85 49.65 54.85 0.0M
2021-10-26 52.25 52.25 52.25 52.25 0.0M
2021-10-25 54.95 60.50 54.95 54.95 0.0M
2021-10-22 63.80 63.80 57.80 57.80 0.0M
2021-10-21 60.80 63.00 60.80 60.80 0.0M
2021-10-20 65.85 67.25 62.60 63.95 0.0M
2021-10-19 64.25 67.50 64.25 65.85 0.0M
2021-10-18 74.00 74.30 67.30 67.45 0.0M
2021-10-14 64.20 70.80 64.10 70.80 0.0M
2021-10-13 67.45 67.45 67.45 67.45 0.0M
2021-10-12 70.95 70.95 70.95 70.95 0.0M
2021-10-11 74.65 74.65 74.65 74.65 0.0M
2021-10-08 78.55 78.55 78.55 78.55 0.0M
2021-10-07 82.65 82.65 82.65 82.65 0.0M
2021-10-06 96.05 96.05 86.95 86.95 0.0M
2021-10-05 91.50 91.50 88.00 91.50 0.0M
2021-10-04 87.15 87.15 84.05 87.15 0.0M
2021-10-01 75.10 83.00 75.10 83.00 0.1M
2021-09-30 79.05 79.05 79.05 79.05 0.0M
2021-09-29 83.20 83.20 83.20 83.20 0.0M
2021-09-28 87.55 87.55 87.55 87.55 0.0M
2021-09-27 92.15 92.15 92.15 92.15 0.0M
2021-09-24 96.95 96.95 96.95 96.95 0.0M
2021-09-23 102.05 102.05 102.05 102.05 0.0M
2021-09-22 107.40 107.40 107.40 107.40 0.0M
2021-09-21 113.05 113.05 113.05 113.05 0.0M
2021-09-20 118.95 118.95 118.95 118.95 0.0M
2021-09-17 125.20 125.20 125.20 125.20 0.0M
2021-09-16 131.75 131.75 131.75 131.75 0.0M
2021-09-15 138.65 138.65 138.65 138.65 0.0M
2021-09-14 161.20 161.20 145.90 145.90 0.0M
2021-09-13 153.55 153.55 153.55 153.55 0.0M
2021-09-09 146.25 146.25 146.25 146.25 0.0M
2021-09-08 139.30 139.30 139.30 139.30 0.0M
2021-09-07 132.70 132.70 132.70 132.70 0.0M
2021-09-06 126.40 126.40 126.40 126.40 0.0M
2021-09-03 120.40 120.40 120.40 120.40 0.0M
2021-09-02 114.70 114.70 114.70 114.70 0.0M
2021-09-01 109.25 109.25 109.25 109.25 0.0M
2021-08-31 104.05 104.05 104.05 104.05 0.0M
2021-08-30 99.10 99.10 96.30 99.10 0.0M
2021-08-27 94.40 94.40 94.40 94.40 0.0M
2021-08-26 89.95 89.95 89.95 89.95 0.0M
2021-08-25 85.70 85.70 85.70 85.70 0.0M
2021-08-24 81.65 81.65 81.65 81.65 0.0M
2021-08-23 77.80 77.80 77.80 77.80 0.0M
2021-08-20 74.10 74.10 74.10 74.10 0.0M
2021-08-18 70.60 70.60 70.60 70.60 0.0M
2021-08-17 67.25 67.25 67.25 67.25 0.0M
2021-08-16 64.05 64.05 61.50 64.05 0.0M
2021-08-13 61.00 61.00 61.00 61.00 0.0M
2021-08-12 58.10 58.10 58.10 58.10 0.0M
2021-08-11 55.35 55.35 54.00 55.35 0.0M
2021-08-10 54.25 54.25 49.15 52.75 0.0M
2021-08-09 51.70 51.70 51.70 51.70 0.0M
2021-08-06 49.25 49.25 47.90 49.25 0.0M
2021-08-05 47.15 47.15 44.95 46.95 0.0M
2021-08-04 44.95 44.95 44.95 44.95 0.0M
2021-08-03 42.85 42.85 42.85 42.85 0.0M
2021-08-02 40.85 40.85 40.85 40.85 0.0M
2021-07-30 38.95 38.95 38.95 38.95 0.0M
2021-07-29 37.10 37.10 37.10 37.10 0.0M
2021-07-28 35.35 35.35 35.35 35.35 0.0M
2021-07-27 33.70 33.70 33.70 33.70 0.0M
2021-07-26 32.10 32.10 32.10 32.10 0.0M
2021-07-23 30.60 30.60 30.60 30.60 0.0M
2021-07-22 29.15 29.15 29.15 29.15 0.0M
2021-07-20 27.80 27.80 27.80 27.80 0.0M
2021-07-19 26.50 26.50 26.50 26.50 0.0M
2021-07-16 25.25 25.25 25.25 25.25 0.0M
2021-07-15 24.05 24.05 24.05 24.05 0.0M
2021-07-14 22.95 22.95 22.95 22.95 0.0M
2021-07-13 21.90 21.90 21.90 21.90 0.0M
2021-07-12 20.90 20.90 20.90 20.90 0.0M
2021-07-09 19.95 19.95 19.95 19.95 0.0M
2021-07-08 19.00 19.00 19.00 19.00 0.0M
2021-07-07 18.10 18.10 18.10 18.10 0.0M
2021-07-06 17.25 17.25 17.25 17.25 0.0M