12% ICFC Finance Limited Debenture 2083
ICFCD83Rs1,056▲ 88.8 (9.18%)
As of Sep 29, 2026 · 01:59
EPS
0.00
P/E Ratio
0.00
Book Value
0.00
PBV
0.00
1Y Yield
-9.74%
Face Value
1,000
Fundamentals as of Q0
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 996.2 | 1,056 | 996.2 | 1,056 | +88.8 | ▲ 9.18% | 110 |
| Sep 24, 2026 | 921.2 | 921.2 | 921.2 | 967.2 | +46 | ▲ 4.99% | 1 |
| Sep 16, 2026 | 868.4 | 868.4 | 868.4 | 921.2 | +52.8 | ▲ 6.08% | 2 |
| Sep 03, 2026 | 843.2 | 843.2 | 843.2 | 868.4 | +25.2 | ▲ 2.99% | 1 |
| Aug 24, 2026 | 887.5 | 887.5 | 887.5 | 843.2 | -44.3 | ▼ 4.99% | 1 |
| Aug 21, 2026 | 934.2 | 934.2 | 934.2 | 887.5 | -46.7 | ▼ 5% | 1 |
| Aug 20, 2026 | 983.3 | 983.3 | 983.3 | 934.2 | -49.1 | ▼ 4.99% | 1 |
| Aug 19, 2026 | 1,035 | 1,035 | 1,035 | 983.3 | -51.7 | ▼ 5% | 1 |
| Aug 18, 2026 | 1,035 | 1,035 | 1,035 | 1,035 | -5 | ▼ 0.48% | 10 |
| Aug 17, 2026 | 1,032 | 1,032 | 1,032 | 1,040 | +8 | ▲ 0.78% | 15 |
| Aug 14, 2026 | 1,032 | 1,032 | 1,032 | 1,032 | -17 | ▼ 1.62% | 26 |
| Aug 12, 2026 | 1,234.1 | 1,234.1 | 1,049 | 1,049 | -185.1 | ▼ 15% | 42 |
| Aug 04, 2026 | 1,272.2 | 1,272.2 | 1,272.2 | 1,234.1 | -38.1 | ▼ 2.99% | 1 |
| Jul 20, 2026 | 1,211.7 | 1,211.7 | 1,211.7 | 1,272.2 | +118.2 | ▲ 10.24% | 1 |
| Jul 17, 2026 | 1,154 | 1,154 | 1,154 | 1,154 | +0 | 0% | 1 |
| Jul 16, 2026 | 1,140 | 1,140 | 1,140 | 1,154 | +14 | ▲ 1.23% | 6 |
| Jul 15, 2026 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | ▲ 3.64% | 51 |
| Jul 14, 2026 | 1,100 | 1,100 | 1,100 | 1,100 | +13.6 | ▲ 1.25% | 50 |
| Jul 02, 2026 | 1,086.4 | 1,086.4 | 1,086.4 | 1,086.4 | -33.6 | ▼ 3% | 190 |
| Jun 26, 2026 | 1,120 | 1,120 | 1,120 | 1,120 | +0 | 0% | 333 |
| Jun 24, 2026 | 1,119.9 | 1,120 | 1,119.9 | 1,120 | +0 | 0% | 100 |
| Jun 17, 2026 | 1,103 | 1,128 | 1,103 | 1,120 | +17 | ▲ 1.54% | 138 |
| Jun 16, 2026 | 1,103 | 1,103 | 1,103 | 1,103 | +3 | ▲ 0.27% | 100 |
| Jun 11, 2026 | 1,078.4 | 1,078.4 | 1,078.3 | 1,100 | +20.4 | ▲ 1.89% | 50 |
| Jun 08, 2026 | 1,094.3 | 1,094.3 | 1,079.6 | 1,079.6 | -48.4 | ▼ 4.29% | 105 |
| Jun 02, 2026 | 1,126 | 1,128 | 1,126 | 1,128 | +14 | ▲ 1.26% | 211 |
| Jun 01, 2026 | 1,114 | 1,114 | 1,114 | 1,114 | +32 | ▲ 2.96% | 27 |
| May 19, 2026 | 1,082 | 1,082 | 1,082 | 1,082 | +0 | 0% | 25 |
| May 18, 2026 | 1,100 | 1,110 | 1,082.1 | 1,082 | -18 | ▼ 1.64% | 137 |
| May 15, 2026 | 1,100 | 1,100 | 1,100 | 1,100 | -19.5 | ▼ 1.74% | 100 |
| Apr 29, 2026 | 1,119 | 1,119.5 | 1,119 | 1,119.5 | +32.6 | ▲ 3% | 140 |
| Apr 23, 2026 | 1,086.9 | 1,086.9 | 1,086.9 | 1,086.9 | +2.2 | ▲ 0.2% | 50 |
| Apr 21, 2026 | 1,084.8 | 1,084.8 | 1,084.7 | 1,084.7 | -1.3 | ▼ 0.12% | 100 |
| Apr 20, 2026 | 1,086 | 1,086 | 1,086 | 1,086 | +0 | 0% | 190 |
| Apr 16, 2026 | 1,086.9 | 1,086.9 | 1,086 | 1,086 | -19 | ▼ 1.72% | 106 |
| Apr 09, 2026 | 1,123.9 | 1,124 | 1,105 | 1,105 | -11 | ▼ 0.99% | 225 |
| Apr 06, 2026 | 1,100 | 1,116 | 1,100 | 1,116 | +16 | ▲ 1.45% | 50 |
| Apr 05, 2026 | 1,116 | 1,116.9 | 1,079.1 | 1,100 | +5 | ▲ 0.46% | 581 |
| Apr 01, 2026 | 1,092.1 | 1,095 | 1,090 | 1,095 | -15 | ▼ 1.35% | 430 |
| Mar 31, 2026 | 1,110 | 1,110 | 1,110 | 1,110 | +21 | ▲ 1.93% | 70 |
| Mar 30, 2026 | 1,110 | 1,110 | 1,089 | 1,089 | +0 | 0% | 406 |
| Mar 29, 2026 | 1,089.6 | 1,089.6 | 1,089 | 1,089 | -21.2 | ▼ 1.91% | 155 |
| Mar 26, 2026 | 1,105 | 1,110.2 | 1,105 | 1,110.2 | +21.7 | ▲ 1.99% | 200 |
| Mar 25, 2026 | 1,091.5 | 1,091.5 | 1,088.5 | 1,088.5 | -11.5 | ▼ 1.05% | 70 |
| Mar 23, 2026 | 1,100 | 1,100 | 1,100 | 1,100 | -15 | ▼ 1.35% | 190 |
| Mar 22, 2026 | 1,115 | 1,115 | 1,115 | 1,115 | -20.2 | ▼ 1.78% | 570 |
| Mar 16, 2026 | 1,135.2 | 1,135.2 | 1,135.2 | 1,135.2 | +22.2 | ▲ 1.99% | 10 |
| Feb 25, 2026 | 1,113 | 1,113 | 1,113 | 1,113 | -22 | ▼ 1.94% | 190 |
| Feb 23, 2026 | 1,135 | 1,135 | 1,135 | 1,135 | +13 | ▲ 1.16% | 50 |
| Feb 08, 2026 | 1,122 | 1,122 | 1,122 | 1,122 | +2.1 | ▲ 0.19% | 60 |
| Jan 28, 2026 | 1,119.9 | 1,119.9 | 1,119.9 | 1,119.9 | +0.9 | ▲ 0.08% | 190 |
| Jan 26, 2026 | 1,119 | 1,119 | 1,119 | 1,119 | +0 | 0% | 89 |
| Jan 22, 2026 | 1,120 | 1,120 | 1,119 | 1,119 | -1 | ▼ 0.09% | 110 |
| Jan 20, 2026 | 1,120 | 1,120 | 1,120 | 1,120 | -22 | ▼ 1.93% | 60 |
| Jan 18, 2026 | 1,141.7 | 1,142 | 1,141.7 | 1,142 | -23 | ▼ 1.97% | 280 |
| Jan 14, 2026 | 1,200.5 | 1,200.5 | 1,165 | 1,165 | -30.1 | ▼ 2.52% | 423 |
| Jan 13, 2026 | 1,195 | 1,196 | 1,195 | 1,195.1 | -21.9 | ▼ 1.8% | 50 |
| Jan 07, 2026 | 1,217 | 1,217 | 1,217 | 1,217 | -24.4 | ▼ 1.97% | 120 |
| Jan 06, 2026 | 1,193.4 | 1,241.4 | 1,193.4 | 1,241.4 | +71.4 | ▲ 6.1% | 540 |
| Dec 09, 2025 | 1,170 | 1,170 | 1,170 | 1,170 | -1 | ▼ 0.09% | 100 |
| Dec 08, 2025 | 1,180 | 1,180 | 1,171 | 1,171 | -9 | ▼ 0.76% | 90 |
| Nov 23, 2025 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | ▼ 1.67% | 25 |
| Nov 19, 2025 | 1,200 | 1,200 | 1,200 | 1,200 | +0 | 0% | 190 |
| Nov 18, 2025 | 1,193.4 | 1,205 | 1,193.4 | 1,200 | +30 | ▲ 2.56% | 100 |
| Nov 12, 2025 | 1,170 | 1,170 | 1,170 | 1,170 | +8 | ▲ 0.69% | 50 |
| Oct 30, 2025 | 1,162 | 1,162 | 1,162 | 1,162 | -23 | ▼ 1.94% | 100 |
| Oct 16, 2025 | 1,175 | 1,185 | 1,175 | 1,185 | +7 | ▲ 0.59% | 200 |
| Oct 15, 2025 | 1,178 | 1,178 | 1,178 | 1,178 | +0 | 0% | 30 |
| Oct 13, 2025 | 1,178 | 1,178 | 1,178 | 1,178 | +23 | ▲ 1.99% | 50 |
| Oct 12, 2025 | 1,158 | 1,158 | 1,155 | 1,155 | -5 | ▼ 0.43% | 120 |
| Oct 09, 2025 | 1,160 | 1,160 | 1,160 | 1,160 | +0 | 0% | 100 |
| Oct 08, 2025 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | ▼ 0.85% | 452 |
| Oct 07, 2025 | 1,180 | 1,180 | 1,170 | 1,170 | — | — | 125 |
