BSE - Delayed Quote INR
International Combustion (India) Limited (INTLCOMBQ.BO)
878.75
-0.60
(-0.07%)
At close: June 9 at 3:40:22 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 885.00 | 895.00 | 870.05 | 878.75 | 878.75 | 2,083 |
| Jun 6, 2025 | 880.00 | 880.00 | 850.00 | 879.35 | 879.35 | 2,802 |
| Jun 5, 2025 | 889.95 | 889.95 | 862.50 | 874.45 | 874.45 | 1,330 |
| Jun 4, 2025 | 899.00 | 899.00 | 832.65 | 860.60 | 860.60 | 5,034 |
| Jun 3, 2025 | 880.60 | 892.95 | 871.10 | 875.60 | 875.60 | 1,297 |
| Jun 2, 2025 | 891.00 | 919.95 | 875.00 | 880.60 | 880.60 | 2,508 |
| May 30, 2025 | 907.00 | 936.00 | 891.20 | 898.65 | 898.65 | 4,140 |
| May 29, 2025 | 945.00 | 959.00 | 891.20 | 906.15 | 906.15 | 5,307 |
| May 28, 2025 | 993.90 | 993.90 | 922.65 | 936.40 | 936.40 | 5,579 |
| May 27, 2025 | 980.00 | 1,044.00 | 963.00 | 974.60 | 974.60 | 21,215 |
| May 26, 2025 | 990.00 | 993.15 | 906.95 | 961.90 | 961.90 | 7,254 |
| May 23, 2025 | 965.00 | 984.90 | 957.40 | 974.95 | 974.95 | 1,715 |
| May 22, 2025 | 980.00 | 989.95 | 945.00 | 953.30 | 953.30 | 1,485 |
| May 21, 2025 | 971.65 | 997.65 | 955.00 | 973.10 | 973.10 | 962 |
| May 20, 2025 | 975.55 | 989.75 | 960.00 | 971.65 | 971.65 | 699 |
| May 19, 2025 | 961.50 | 991.90 | 961.50 | 972.75 | 972.75 | 2,249 |
| May 16, 2025 | 932.95 | 961.40 | 910.00 | 956.55 | 956.55 | 4,486 |
| May 15, 2025 | 911.00 | 935.00 | 890.00 | 922.90 | 922.90 | 6,392 |
| May 14, 2025 | 917.95 | 917.95 | 883.00 | 906.55 | 906.55 | 1,131 |
| May 13, 2025 | 914.00 | 919.95 | 895.05 | 899.55 | 899.55 | 1,264 |
| May 12, 2025 | 872.70 | 910.00 | 872.70 | 903.30 | 903.30 | 6,568 |
| May 9, 2025 | 840.50 | 872.95 | 830.00 | 856.90 | 856.90 | 1,289 |
| May 8, 2025 | 878.65 | 883.40 | 867.05 | 875.15 | 875.15 | 578 |
| May 7, 2025 | 864.75 | 896.00 | 864.75 | 878.65 | 878.65 | 618 |
| May 6, 2025 | 890.00 | 917.00 | 860.00 | 864.75 | 864.75 | 621 |
| May 5, 2025 | 875.25 | 897.85 | 865.00 | 874.95 | 874.95 | 392 |
| May 2, 2025 | 865.00 | 900.00 | 865.00 | 875.25 | 875.25 | 928 |
| Apr 30, 2025 | 876.00 | 898.80 | 849.95 | 865.55 | 865.55 | 2,345 |
| Apr 29, 2025 | 942.10 | 954.95 | 879.95 | 890.30 | 890.30 | 2,119 |
| Apr 28, 2025 | 931.20 | 970.00 | 900.00 | 923.60 | 923.60 | 4,013 |
| Apr 25, 2025 | 1,000.00 | 1,039.00 | 933.50 | 943.75 | 943.75 | 4,812 |
| Apr 24, 2025 | 980.05 | 1,049.00 | 980.05 | 1,012.00 | 1,012.00 | 6,255 |
| Apr 23, 2025 | 960.10 | 994.90 | 950.05 | 984.80 | 984.80 | 3,726 |
| Apr 22, 2025 | 925.00 | 1,006.00 | 916.05 | 969.00 | 969.00 | 9,089 |
| Apr 21, 2025 | 919.95 | 950.00 | 876.00 | 921.70 | 921.70 | 4,035 |
| Apr 17, 2025 | 900.60 | 928.75 | 900.60 | 911.05 | 911.05 | 1,873 |
| Apr 16, 2025 | 905.00 | 925.00 | 880.10 | 902.50 | 902.50 | 2,438 |
| Apr 15, 2025 | 882.80 | 910.00 | 850.00 | 902.45 | 902.45 | 2,172 |
| Apr 11, 2025 | 850.00 | 890.00 | 850.00 | 882.80 | 882.80 | 2,586 |
| Apr 9, 2025 | 853.00 | 853.50 | 835.00 | 841.70 | 841.70 | 1,073 |
| Apr 8, 2025 | 849.00 | 868.75 | 841.00 | 849.85 | 849.85 | 707 |
| Apr 7, 2025 | 851.00 | 851.00 | 810.00 | 827.05 | 827.05 | 3,380 |
| Apr 4, 2025 | 875.55 | 898.00 | 841.05 | 874.80 | 874.80 | 2,386 |
| Apr 3, 2025 | 875.00 | 896.00 | 865.50 | 880.05 | 880.05 | 1,325 |
| Apr 2, 2025 | 838.00 | 878.75 | 825.60 | 872.15 | 872.15 | 1,612 |
| Apr 1, 2025 | 780.00 | 840.00 | 777.00 | 838.25 | 838.25 | 2,136 |
| Mar 28, 2025 | 810.00 | 820.00 | 763.15 | 772.15 | 772.15 | 4,606 |
| Mar 27, 2025 | 835.00 | 836.00 | 765.35 | 793.15 | 793.15 | 10,734 |
| Mar 26, 2025 | 860.00 | 860.00 | 807.00 | 828.80 | 828.80 | 7,179 |
| Mar 25, 2025 | 889.95 | 889.95 | 830.00 | 856.75 | 856.75 | 7,323 |
| Mar 24, 2025 | 889.00 | 899.00 | 865.05 | 874.65 | 874.65 | 7,759 |
| Mar 21, 2025 | 894.00 | 900.00 | 870.00 | 882.50 | 882.50 | 4,237 |
| Mar 20, 2025 | 870.00 | 920.00 | 858.00 | 875.40 | 875.40 | 6,640 |
| Mar 19, 2025 | 866.00 | 883.90 | 844.00 | 856.65 | 856.65 | 6,628 |
| Mar 18, 2025 | 887.00 | 887.00 | 838.15 | 850.65 | 850.65 | 7,600 |
| Mar 17, 2025 | 880.40 | 889.95 | 834.10 | 857.60 | 857.60 | 5,053 |
| Mar 13, 2025 | 882.80 | 901.05 | 857.00 | 880.40 | 880.40 | 6,202 |
| Mar 12, 2025 | 900.00 | 926.95 | 870.00 | 882.80 | 882.80 | 2,029 |
| Mar 11, 2025 | 890.60 | 890.60 | 866.00 | 880.25 | 880.25 | 3,110 |
| Mar 10, 2025 | 922.90 | 924.90 | 873.15 | 896.00 | 896.00 | 2,159 |
| Mar 7, 2025 | 910.00 | 931.90 | 903.00 | 915.65 | 915.65 | 2,545 |
| Mar 6, 2025 | 900.00 | 914.95 | 885.10 | 902.40 | 902.40 | 2,597 |
| Mar 5, 2025 | 869.00 | 905.00 | 869.00 | 890.75 | 890.75 | 5,879 |
| Mar 4, 2025 | 865.00 | 898.95 | 854.05 | 869.30 | 869.30 | 2,798 |
| Mar 3, 2025 | 910.20 | 950.00 | 861.10 | 890.95 | 890.95 | 8,488 |
| Feb 28, 2025 | 934.05 | 980.00 | 864.10 | 910.15 | 910.15 | 8,850 |
| Feb 27, 2025 | 909.70 | 982.70 | 900.55 | 957.90 | 957.90 | 14,337 |
| Feb 25, 2025 | 818.80 | 950.00 | 806.00 | 897.70 | 897.70 | 15,441 |
| Feb 24, 2025 | 798.95 | 814.95 | 798.95 | 808.70 | 808.70 | 4,904 |
| Feb 21, 2025 | 799.40 | 808.00 | 785.00 | 801.50 | 801.50 | 1,603 |
| Feb 20, 2025 | 790.20 | 814.00 | 790.00 | 799.95 | 799.95 | 4,207 |
| Feb 19, 2025 | 755.00 | 819.00 | 750.05 | 798.40 | 798.40 | 4,075 |
| Feb 18, 2025 | 760.00 | 760.00 | 721.00 | 748.75 | 748.75 | 1,741 |
| Feb 17, 2025 | 779.00 | 790.00 | 727.00 | 750.00 | 750.00 | 5,993 |
| Feb 14, 2025 | 800.00 | 825.00 | 762.05 | 779.00 | 779.00 | 4,539 |
| Feb 13, 2025 | 766.00 | 873.95 | 766.00 | 787.20 | 787.20 | 13,153 |
| Feb 12, 2025 | 758.95 | 769.00 | 730.00 | 733.10 | 733.10 | 7,012 |
| Feb 11, 2025 | 737.40 | 763.00 | 718.30 | 755.95 | 755.95 | 13,842 |
| Feb 10, 2025 | 745.05 | 768.95 | 717.05 | 733.40 | 733.40 | 2,972 |
| Feb 7, 2025 | 760.00 | 760.00 | 735.00 | 742.15 | 742.15 | 1,583 |
| Feb 6, 2025 | 765.00 | 772.00 | 750.00 | 755.15 | 755.15 | 2,732 |
| Feb 5, 2025 | 760.00 | 773.75 | 751.15 | 759.65 | 759.65 | 2,583 |
| Feb 4, 2025 | 760.20 | 775.00 | 725.00 | 757.75 | 757.75 | 4,991 |
| Feb 3, 2025 | 795.00 | 795.00 | 745.25 | 756.20 | 756.20 | 2,977 |
| Feb 1, 2025 | 790.00 | 820.95 | 781.05 | 798.65 | 798.65 | 1,103 |
| Jan 31, 2025 | 790.00 | 793.95 | 777.70 | 785.75 | 785.75 | 2,272 |
| Jan 30, 2025 | 790.00 | 795.00 | 771.00 | 788.10 | 788.10 | 1,804 |
| Jan 29, 2025 | 760.00 | 801.00 | 756.70 | 781.75 | 781.75 | 1,906 |
| Jan 28, 2025 | 803.65 | 838.00 | 716.65 | 785.05 | 785.05 | 3,174 |
| Jan 27, 2025 | 815.00 | 820.00 | 782.00 | 797.40 | 797.40 | 5,375 |
| Jan 24, 2025 | 835.05 | 868.00 | 805.10 | 823.75 | 823.75 | 2,462 |
| Jan 23, 2025 | 840.00 | 879.95 | 821.00 | 832.70 | 832.70 | 1,666 |
| Jan 22, 2025 | 832.20 | 850.00 | 801.90 | 840.35 | 840.35 | 2,231 |
| Jan 21, 2025 | 827.00 | 873.00 | 823.85 | 843.70 | 843.70 | 3,970 |
| Jan 20, 2025 | 842.00 | 842.00 | 810.00 | 820.50 | 820.50 | 3,029 |
| Jan 17, 2025 | 858.90 | 859.90 | 831.00 | 838.55 | 838.55 | 5,163 |
| Jan 16, 2025 | 877.80 | 877.80 | 845.00 | 852.80 | 852.80 | 3,370 |
| Jan 15, 2025 | 889.95 | 930.00 | 841.20 | 851.10 | 851.10 | 4,181 |
| Jan 14, 2025 | 877.60 | 997.00 | 866.25 | 870.55 | 870.55 | 2,690 |
| Jan 13, 2025 | 915.00 | 915.00 | 835.00 | 853.25 | 853.25 | 2,528 |
| Jan 10, 2025 | 955.00 | 967.80 | 890.00 | 917.35 | 917.35 | 3,388 |
| Jan 9, 2025 | 942.00 | 973.85 | 926.55 | 951.90 | 951.90 | 1,567 |
| Jan 8, 2025 | 921.70 | 975.60 | 921.70 | 944.85 | 944.85 | 851 |
| Jan 7, 2025 | 930.00 | 944.80 | 915.55 | 941.70 | 941.70 | 4,281 |
| Jan 6, 2025 | 955.90 | 974.85 | 910.00 | 921.40 | 921.40 | 3,339 |
| Jan 3, 2025 | 985.00 | 985.00 | 935.00 | 955.90 | 955.90 | 2,518 |
| Jan 2, 2025 | 951.55 | 978.80 | 941.00 | 952.75 | 952.75 | 4,281 |
| Jan 1, 2025 | 977.90 | 977.90 | 931.20 | 951.55 | 951.55 | 743 |
| Dec 31, 2024 | 940.10 | 969.95 | 923.05 | 949.45 | 949.45 | 793 |
| Dec 30, 2024 | 900.00 | 974.00 | 873.00 | 956.35 | 956.35 | 7,898 |