NSE · ICIL · stock
Indo Count Industries Limited (ICIL) stock price history
Every NSE trading session of Indo Count Industries Limited from Sep 12, 2005 to Nov 13, 2026: 5,201 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, 2005 to 2026
- ₹555.95
- All time high, 2026
- ₹560.00
- 52 week high, ₹216.04 low
- 5,201
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ICIL key facts
- Indo Count Industries Limited (ICIL) closed at ₹547.40 on Nov 13, 2026 on NSE.
- ICIL's all time high close is ₹555.95, set on Nov 12, 2026; its all time low close is ₹0.4725 on Mar 12, 2009.
- ICIL's 52 week range is ₹216.04 to ₹560.00.
- ICIL returned +76.9% over the year to Nov 13, 2026 and +115.6% over five years.
- Over ten years ICIL returned +301%, +14.9% a year compounded.
- ICIL's deepest drawdown was -94.0% from Sep 15, 2005 to Mar 12, 2009.
- DataCedar holds 5,201 daily sessions of ICIL history from Sep 12, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ICIL price chart, 2005 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 | +40.5% |
| 6 months | +93.9% |
| Year to date | +84.1% |
| 1 year | +76.9% |
| 3 years | +88.7% |
| 5 years | +115.6% |
| 10 years | +300.6% |
| Since Sep 12, 2005 | +6,946% |
| Compound annual growth, 21.2 years | +22.3% |
ICIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹555.95 on Nov 12, 2026
- All time low close
- ₹0.4725 on Mar 12, 2009
- 52 week high
- ₹560.00 on Nov 12, 2026
- 52 week low
- ₹216.04 on Mar 23, 2026
- Deepest drawdown
- -94.0% from Sep 15, 2005 to Mar 12, 2009, recovered Apr 9, 2014
- Best single session
- +36.0% on Oct 29, 2008
- Worst single session
- -18.2% on Oct 8, 2008
- Volatility, 1 year annualised
- 60.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2005
- 70.5×
- Best calendar year
- 2014, +801%
- Worst calendar year
- 2008, -80%
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. 2005 starts on Sep 12, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹281.88 | ₹560.00 | ₹216.04 | ₹547.40 | +94.6% | 185.6M | 215 |
| 2025 | ₹324.05 | ₹351.06 | ₹210.88 | ₹281.28 | -12.8% | 136.1M | 249 |
| 2024 | ₹302.86 | ₹442.42 | ₹250.78 | ₹322.42 | +6.7% | 135.5M | 246 |
| 2023 | ₹132.40 | ₹313.81 | ₹98.57 | ₹302.23 | +130.7% | 151.3M | 245 |
| 2022 | ₹242.89 | ₹264.22 | ₹114.84 | ₹130.99 | -45.5% | 84.1M | 248 |
| 2021 | ₹139.04 | ₹302.59 | ₹107.88 | ₹240.15 | +72.7% | 140.7M | 248 |
| 2020 | ₹44.17 | ₹164.01 | ₹20.79 | ₹139.04 | +216.5% | 89M | 251 |
| 2019 | ₹52.40 | ₹64.04 | ₹28.05 | ₹43.93 | -15.6% | 54.1M | 243 |
| 2018 | ₹114.33 | ₹127.10 | ₹49.81 | ₹52.03 | -54.1% | 146.4M | 246 |
| 2017 | ₹149.02 | ₹191.73 | ₹85.77 | ₹113.46 | -23.9% | 376.4M | 248 |
| 2016 | ₹200.53 | ₹228.13 | ₹122.93 | ₹149.02 | -25.6% | 124.9M | 246 |
| 2015 | ₹62.85 | ₹201.94 | ₹57.61 | ₹200.23 | +219.5% | 70.7M | 246 |
| 2014 | ₹6.81 | ₹70.99 | ₹6.43 | ₹62.68 | +800.5% | 55.2M | 244 |
| 2013 | ₹2.67 | ₹8.09 | ₹1.76 | ₹6.96 | +173.6% | 6.7M | 245 |
| 2012 | ₹1.29 | ₹3.08 | ₹0.9722 | ₹2.54 | +98.6% | 9.3M | 245 |
| 2011 | ₹3.00 | ₹3.23 | ₹1.27 | ₹1.28 | -56.1% | 1.2M | 246 |
| 2010 | ₹2.10 | ₹4.14 | ₹1.34 | ₹2.92 | +45.9% | 11.7M | 246 |
| 2009 | ₹0.7723 | ₹2.07 | ₹0.4634 | ₹2.00 | +171.6% | 4.3M | 239 |
| 2008 | ₹3.81 | ₹3.93 | ₹0.6542 | ₹0.7360 | -80.0% | 1.9M | 237 |
| 2007 | ₹3.65 | ₹4.45 | ₹2.10 | ₹3.67 | +0.7% | 9.6M | 248 |
| 2006 | ₹5.53 | ₹6.00 | ₹2.29 | ₹3.64 | -28.0% | 6.2M | 244 |
| 2005 | ₹8.69 | ₹8.69 | ₹4.06 | ₹5.06 | n/a | 3M | 76 |
ICIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹547.40 | +23.8% |
| October 2026 | ₹442.10 | -4.0% |
| September 2026 | ₹460.40 | -1.9% |
| August 2026 | ₹469.45 | +17.5% |
| July 2026 | ₹399.67 | -8.4% |
| June 2026 | ₹436.52 | +40.4% |
| May 2026 | ₹310.87 | +12.5% |
| April 2026 | ₹276.26 | +11.1% |
| March 2026 | ₹248.56 | -6.1% |
| February 2026 | ₹264.62 | +12.7% |
| January 2026 | ₹234.82 | -16.5% |
| December 2025 | ₹281.28 | -12.9% |
About the ICIL data
Daily bars. 5,201 sessions from Sep 12, 2005 to Nov 13, 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 Nov 11, 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 Sep 12, 2005, 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/nse%3AICIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- 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
- ICRA ICRA Limited
- IDBI IDBI Bank Limited
- IDEA Vodafone Idea Limited
- IDEAFORGE Ideaforge Technology Limited
Common questions
ICIL share price history
