BSE · ICIL · stock
Indo Count Industries Limited (ICIL) stock price history
Every BSE trading session of Indo Count Industries Limited from Sep 28, 2026 to Nov 13, 2026: 23 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ICIL adjusted close, 2026 to 2026
- ₹556.35
- All time high, 2026
- ₹559.70
- 52 week high, ₹384.55 low
- 23
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ICIL key facts
- Indo Count Industries Limited (ICIL) closed at ₹547.35 on Nov 13, 2026 on BSE.
- ICIL's all time high close is ₹556.35, set on Nov 12, 2026; its all time low close is ₹394.40 on Oct 23, 2026.
- ICIL's 52 week range is ₹384.55 to ₹559.70.
- ICIL's deepest drawdown was -16.6% from Oct 6, 2026 to Oct 23, 2026.
- DataCedar holds 23 daily sessions of ICIL history from Sep 28, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ICIL price chart, 2026 to 2026
ICIL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.1% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2026 | +24.4% |
ICIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹556.35 on Nov 12, 2026
- All time low close
- ₹394.40 on Oct 23, 2026
- 52 week high
- ₹559.70 on Nov 12, 2026
- 52 week low
- ₹384.55 on Oct 23, 2026
- Deepest drawdown
- -16.6% from Oct 6, 2026 to Oct 23, 2026, recovered Nov 9, 2026
- Best single session
- +28.5% on Nov 9, 2026
- Worst single session
- -6.1% on Oct 15, 2026
- Volatility, 1 year annualised
- 103.4%
- Sessions closing higher, 1 year
- 41%
ICIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 28, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹444.40 | ₹559.70 | ₹384.55 | ₹547.35 | n/a | 754.3K | 23 |
ICIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹547.35 | +38.8% |
| October 2026 | ₹394.40 | -14.4% |
| September 2026 | ₹460.70 | n/a |
About the ICIL data
Daily bars. 23 sessions from Sep 28, 2026 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AICIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ICICIAMC ICICI Prudential Asset Management Company Limited
- ICICIBANK ICICI Bank Limited
- ICICIGI ICICI Lombard General Insurance Company Limited
- ICICIPRULI ICICI Life Insurance Limited
- ICL Indo Cotspin Ltd
- ICODEX Icodex Publishing Solutions Limited
- ICON Icon Facilitators Limited
- ICONIKSPEV Iconik Sports and Events Limited
Common questions
ICIL share price history
