NSE · ICEMAKE · stock
Ice Make Refrigeration Limited (ICEMAKE) stock price history
Every NSE trading session of Ice Make Refrigeration Limited from Dec 8, 2017 to Sep 28, 2026: 2,176 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.
ICEMAKE adjusted close, 2017 to 2026
- ₹1,040
- All time high, 2025
- ₹917.05
- 52 week high, ₹645.90 low
- 2,176
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ICEMAKE key facts
- Ice Make Refrigeration Limited (ICEMAKE) closed at ₹648.75 on Sep 28, 2026 on NSE.
- ICEMAKE's all time high close is ₹1,040, set on Apr 24, 2025; its all time low close is ₹24.56 on Mar 23, 2020.
- ICEMAKE's 52 week range is ₹645.90 to ₹917.05.
- ICEMAKE returned -13.2% over the year to Sep 28, 2026 and +809.7% over five years.
- Since Dec 8, 2017 ICEMAKE returned +936%, +30.4% a year compounded.
- ICEMAKE's deepest drawdown was -78.0% from Jan 1, 2018 to Mar 23, 2020.
- DataCedar holds 2,176 daily sessions of ICEMAKE history from Dec 8, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ICEMAKE price chart, 2017 to 2026
ICEMAKE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -15.3% |
| 6 months | -6.5% |
| Year to date | -18.6% |
| 1 year | -13.2% |
| 3 years | +18.2% |
| 5 years | +809.7% |
| 10 years | n/a |
| Since Dec 8, 2017 | +936.5% |
| Compound annual growth, 8.8 years | +30.4% |
ICEMAKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,040 on Apr 24, 2025
- All time low close
- ₹24.56 on Mar 23, 2020
- 52 week high
- ₹917.05 on May 26, 2026
- 52 week low
- ₹645.90 on Sep 28, 2026
- Deepest drawdown
- -78.0% from Jan 1, 2018 to Mar 23, 2020, recovered Dec 16, 2020
- Best single session
- +20.0% on May 29, 2024
- Worst single session
- -17.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2017
- 10.4×
- Best calendar year
- 2022, +253%
- Worst calendar year
- 2018, -35%
ICEMAKE 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. 2017 starts on Dec 8, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹816.38 | ₹917.05 | ₹645.90 | ₹648.75 | -19.6% | 6.9M | 186 |
| 2025 | ₹742.01 | ₹1,082 | ₹571.62 | ₹807.06 | +8.6% | 10M | 249 |
| 2024 | ₹615.27 | ₹977.46 | ₹430.05 | ₹743.06 | +21.6% | 17.1M | 246 |
| 2023 | ₹253.68 | ₹740.56 | ₹239.26 | ₹611.11 | +144.9% | 10.1M | 245 |
| 2022 | ₹72.59 | ₹313.95 | ₹64.93 | ₹249.53 | +252.8% | 15M | 248 |
| 2021 | ₹105.27 | ₹105.31 | ₹56.29 | ₹70.73 | -30.5% | 7.2M | 248 |
| 2020 | ₹50.54 | ₹116.19 | ₹24.23 | ₹101.79 | +101.4% | 3.4M | 250 |
| 2019 | ₹67.02 | ₹83.14 | ₹49.13 | ₹50.54 | -24.6% | 1.7M | 243 |
| 2018 | ₹105.33 | ₹114.34 | ₹62.99 | ₹67.02 | -35.3% | 6.5M | 246 |
| 2017 | ₹62.59 | ₹110.73 | ₹62.59 | ₹103.63 | n/a | 11.5M | 15 |
ICEMAKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹648.75 | -13.1% |
| August 2026 | ₹746.90 | -9.9% |
| July 2026 | ₹828.69 | +4.5% |
| June 2026 | ₹793.35 | -4.7% |
| May 2026 | ₹832.47 | +4.7% |
| April 2026 | ₹795.09 | +19.9% |
| March 2026 | ₹663.27 | -19.4% |
| February 2026 | ₹822.80 | +13.8% |
| January 2026 | ₹722.98 | -10.4% |
| December 2025 | ₹807.06 | +14.3% |
| November 2025 | ₹706.33 | -1.9% |
| October 2025 | ₹719.79 | -2.4% |
About the ICEMAKE data
Daily bars. 2,176 sessions from Dec 8, 2017 to Sep 28, 2026, one row per NSE 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 Sep 28, 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 NSE 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 Dec 8, 2017, 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/ICEMAKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- HYBRIDFIN Hybrid Financial Services Limited
- HYUNDAI Hyundai Motor India Limited
- IBULLSLTD Indiabulls Limited
- ICDSLTD ICDS Limited
- ICICIAMC ICICI Prudential Asset Management Company Limited
- ICICIBANK ICICI Bank Limited
- ICICIGI ICICI Lombard General Insurance Company Limited
- ICICIPRULI ICICI Prudential Life Insurance Company Limited
Common questions
ICEMAKE share price history
