ICFC Finance LimitedPrice History

ICFC

Finance Listed Website ↗

Rs592 -1 ▼ 0.17%

As of Fri, Oct 02 · 02:58 PM

EPS

22.33

P/E Ratio

26.51

Book Value

189.32

PBV

3.13

1Y Yield

-8.92%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

ICFC price summary

Over the last year, ICFC Finance Limited (ICFC) traded between Rs 567.6 (Aug 27, 2026) and Rs 715 (Jan 20, 2026). It last closed at Rs 592 on Oct 02, 2026, down 8.92% over the period. Average daily volume: 16,288 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	622	622	585.4	592	-1	▼ 0.17%	12,591
Oct 01, 2026	592.1	596	592.1	593	+1.9	▲ 0.32%	4,790
Sep 30, 2026	590.1	594	590.1	591.1	+1.2	▲ 0.20%	4,727
Sep 29, 2026	620	620	587	589.9	-3.6	▼ 0.61%	9,809
Sep 28, 2026	595	607	592	593.5	-1.5	▼ 0.25%	9,329
Sep 24, 2026	590	597	590	595	+3.1	▲ 0.52%	4,084
Sep 23, 2026	595.1	596	590	591.9	-7.9	▼ 1.32%	10,309
Sep 22, 2026	606	607.9	593.2	599.8	-6.2	▼ 1.02%	5,100
Sep 18, 2026	609	618	602	606	+3	▲ 0.50%	8,460
Sep 17, 2026	610	610	600.1	603	+0.6	▲ 0.10%	4,890
Sep 16, 2026	605	605	598	602.4	+0.4	▲ 0.07%	6,921
Sep 15, 2026	598	616	595	602	+15.4	▲ 2.63%	16,644
Sep 14, 2026	590	595	586.6	586.6	-0.2	▼ 0.03%	5,533
Sep 11, 2026	578	595	578	586.8	+6.3	▲ 1.09%	1,001
Sep 10, 2026	583	588	578	580.5	-2.3	▼ 0.39%	3,709
Sep 09, 2026	585	589	577.3	582.8	+0.7	▲ 0.12%	4,677
Sep 07, 2026	598.5	599	582	582.1	-2.9	▼ 0.50%	3,470
Sep 03, 2026	585.5	586.5	584	585	+1.4	▲ 0.24%	3,923
Sep 02, 2026	587	588.9	582.1	583.6	-2.4	▼ 0.41%	3,860
Sep 01, 2026	578	595.1	578	586	+5.5	▲ 0.95%	8,561
Aug 31, 2026	580.5	589	580.5	580.5	-9.5	▼ 1.61%	3,428
Aug 27, 2026	577	600	567.6	590	+4.9	▲ 0.84%	4,898
Aug 26, 2026	585.2	585.2	580	585.1	-4.9	▼ 0.83%	8,938
Aug 25, 2026	591	599	588	590	-1	▼ 0.17%	4,378
Aug 24, 2026	592.3	597	590.5	591	-5	▼ 0.84%	4,101
Aug 21, 2026	600	605	591	596	-1	▼ 0.17%	6,122
Aug 20, 2026	590.3	597	590	597	+4	▲ 0.67%	6,162
Aug 19, 2026	591	597	590.1	593	-0.8	▼ 0.13%	5,204
Aug 18, 2026	595	595	591.4	593.8	-1.2	▼ 0.20%	4,156
Aug 17, 2026	600	600	594	595	-5	▼ 0.83%	4,909
Aug 14, 2026	604	604	595	600	-3	▼ 0.50%	11,549
Aug 13, 2026	595	611	595	603	+8	▲ 1.34%	4,175
Aug 12, 2026	598	613.7	595	595	-2	▼ 0.34%	8,451
Aug 11, 2026	614.9	614.9	597	597	-2	▼ 0.33%	10,186
Aug 10, 2026	598	608	595	599	-4	▼ 0.66%	2,931
Aug 07, 2026	601.1	605	600	603	-2	▼ 0.33%	7,627
Aug 06, 2026	606.1	610	602.1	605	-4.5	▼ 0.74%	3,311
Aug 05, 2026	606	609.5	600	609.5	+4.5	▲ 0.74%	5,758
Aug 04, 2026	611	611	601.2	605	-6	▼ 0.98%	8,100
Aug 03, 2026	612	614	610	611	-2	▼ 0.33%	7,604
Jul 31, 2026	610.1	614.1	607	613	0	• 0.00%	3,306
Jul 30, 2026	618	618	612.7	613	-5	▼ 0.81%	1,785
Jul 29, 2026	619.9	625	610.1	618	+4.9	▲ 0.80%	10,039
Jul 28, 2026	615	619.9	610.2	613.1	+0.1	▲ 0.02%	3,418
Jul 27, 2026	628	628	613	613	-15	▼ 2.39%	4,344
Jul 24, 2026	611.1	629	611.1	628	+8	▲ 1.29%	9,051
Jul 23, 2026	611.5	622	611.5	620	+2	▲ 0.32%	5,166
Jul 22, 2026	620	622	615	618	-4	▼ 0.64%	5,520
Jul 21, 2026	619.1	625	614	622	+2.5	▲ 0.40%	7,446
Jul 20, 2026	609	621	609	619.5	+11	▲ 1.81%	4,928
Jul 17, 2026	605	609.8	595.1	608.5	+19.5	▲ 3.31%	10,767
Jul 16, 2026	592	600	585	589	-11	▼ 1.83%	9,136
Jul 15, 2026	600	605	591	600	+3.4	▲ 0.57%	5,568
Jul 14, 2026	588	597	580	596.6	+8.6	▲ 1.46%	10,105
Jul 13, 2026	592	597.9	588	588	-10	▼ 1.67%	10,251
Jul 10, 2026	605	608	597.2	598	-7	▼ 1.16%	8,273
Jul 09, 2026	604.2	608	590	605	-3	▼ 0.49%	9,895
Jul 08, 2026	605.5	615.9	605.5	608	-8	▼ 1.30%	5,875
Jul 07, 2026	615.3	617	610	616	+5	▲ 0.82%	1,063
Jul 06, 2026	614	626	610.3	611	-4	▼ 0.65%	3,761
Jul 03, 2026	629	629	615	615	0	• 0.00%	11,779
Jul 02, 2026	617	618	610	615	+1.8	▲ 0.29%	2,927
Jul 01, 2026	612	621.9	612	613.2	+8.2	▲ 1.36%	5,327
Jun 30, 2026	609	612	601.2	605	-10	▼ 1.63%	11,261
Jun 29, 2026	623	623	607	615	-10	▼ 1.60%	7,224
Jun 26, 2026	617	625	615	625	+4.1	▲ 0.66%	2,028
Jun 25, 2026	606.2	624	606.2	620.9	+1.9	▲ 0.31%	4,063
Jun 24, 2026	621	623.9	613.1	619	-3	▼ 0.48%	20,016
Jun 23, 2026	617	622	617	622	+0.5	▲ 0.08%	11,468
Jun 22, 2026	622.1	628	620	621.5	-1.5	▼ 0.24%	9,895
Jun 19, 2026	627	627	621.2	623	-3.9	▼ 0.62%	3,285
Jun 18, 2026	629.9	630	622	626.9	-1.1	▼ 0.18%	3,104
Jun 17, 2026	629.9	629.9	625	628	+3	▲ 0.48%	1,067
Jun 16, 2026	622	631	620.2	625	+3.9	▲ 0.63%	7,727
Jun 15, 2026	630	630	621.1	621.1	-5.5	▼ 0.88%	6,650
Jun 12, 2026	596.6	634.8	596.6	626.6	-1.4	▼ 0.22%	5,961
Jun 11, 2026	638	638	628	628	-8	▼ 1.26%	5,068
Jun 10, 2026	645	645	632.6	636	-1	▼ 0.16%	5,607
Jun 09, 2026	643	643	625	637	-6.5	▼ 1.01%	18,814
Jun 08, 2026	658.8	658.8	640.2	643.5	-5.5	▼ 0.85%	9,048
Jun 05, 2026	642.9	657.7	642.9	649	+9	▲ 1.41%	45,301
Jun 04, 2026	643	650	635	640	-3	▼ 0.47%	7,878
Jun 03, 2026	645.1	647.9	637	643	-2	▼ 0.31%	13,324
Jun 02, 2026	630.9	650	628	645	+23	▲ 3.70%	45,620
Jun 01, 2026	631	631	619	622	-7.7	▼ 1.22%	8,303
May 27, 2026	623	632	620.4	629.7	-2.3	▼ 0.36%	8,482
May 26, 2026	640	640	621	632	-3	▼ 0.47%	10,589
May 25, 2026	631	639.5	629	635	+4	▲ 0.63%	7,574
May 22, 2026	637.9	637.9	622	631	-0.4	▼ 0.06%	3,634
May 21, 2026	635	635	624.5	631.4	+3.6	▲ 0.57%	6,384
May 20, 2026	636	636	615	627.8	+7.8	▲ 1.26%	10,660
May 19, 2026	624	626.9	620	620	-4	▼ 0.64%	3,051
May 18, 2026	620	629	614.3	624	+4	▲ 0.65%	24,412
May 15, 2026	620	628	615	620	-1.9	▼ 0.31%	5,794
May 14, 2026	625	625	620	621.9	+1.7	▲ 0.27%	4,302
May 13, 2026	625	625	620	620.2	-0.2	▼ 0.03%	8,107
May 12, 2026	636.1	636.1	620.4	620.4	-14.7	▼ 2.31%	12,376
May 11, 2026	640	643	632.2	635.1	+0.1	▲ 0.02%	3,033
May 08, 2026	623	635	622	635	+11	▲ 1.76%	8,380
May 07, 2026	620	627.7	620	624	+1	▲ 0.16%	3,591
May 06, 2026	618	628.9	618	623	+5	▲ 0.81%	5,651
May 05, 2026	619.5	620	610	618	-1.5	▼ 0.24%	8,204
May 04, 2026	610.1	620	610.1	619.5	-2.6	▼ 0.42%	3,269
Apr 30, 2026	618	628.5	615	622.1	-1.4	▼ 0.22%	5,496
Apr 29, 2026	642	642	620.1	623.5	-1.5	▼ 0.24%	5,578
Apr 28, 2026	625.8	630	625	625	-0.8	▼ 0.13%	6,653
Apr 27, 2026	622	630	622	625.8	+3.8	▲ 0.61%	3,170
Apr 24, 2026	629.5	626.5	621.2	622	-7.5	▼ 1.19%	8,339
Apr 23, 2026	620.2	633	620	629.5	-4.5	▼ 0.71%	4,905
Apr 22, 2026	625.1	638	616.2	634	+12	▲ 1.93%	10,832
Apr 21, 2026	639.9	639.9	622	622	-3	▼ 0.48%	8,915
Apr 20, 2026	622.1	635	622.1	625	-10	▼ 1.57%	11,608
Apr 17, 2026	650	654	626.3	635	-7	▼ 1.09%	18,836
Apr 16, 2026	640	649	635.1	642	-7.9	▼ 1.22%	11,043
Apr 15, 2026	649	658	648.1	649.9	+0.9	▲ 0.14%	19,781
Apr 13, 2026	650	654.8	644.5	649	-0.9	▼ 0.14%	5,015
Apr 10, 2026	659	659	644.2	649.9	-1.3	▼ 0.20%	15,070
Apr 09, 2026	632.5	661	631	651.2	+14.2	▲ 2.23%	24,183
Apr 08, 2026	631	643.5	629	637	+13	▲ 2.08%	9,414
Apr 07, 2026	635	635	619.8	624	-3.9	▼ 0.62%	9,955
Apr 06, 2026	620	630	615	627.9	+16.9	▲ 2.77%	18,395
Apr 05, 2026	635	635	607	611	-25	▼ 3.93%	35,709
Apr 02, 2026	631.1	644	622.3	636	-6	▼ 0.93%	32,671
Apr 01, 2026	654.2	654.6	633.1	642	-12	▼ 1.83%	22,068
Mar 31, 2026	650	655	637	654	+7.1	▲ 1.10%	11,045
Mar 30, 2026	655	665	644.3	646.9	-10.1	▼ 1.54%	25,020
Mar 29, 2026	678	678	655	657	-21	▼ 3.10%	19,267
Mar 26, 2026	675	684.9	670	678	-5	▼ 0.73%	32,176
Mar 25, 2026	690	690	676	683	-7	▼ 1.01%	20,944
Mar 24, 2026	690	693	677	690	+0.1	▲ 0.01%	25,961
Mar 23, 2026	691	695	681.1	689.9	+2.9	▲ 0.42%	26,720
Mar 22, 2026	687	690	676.2	687	+12	▲ 1.78%	32,298
Mar 19, 2026	668	680	658.1	675	+12.1	▲ 1.83%	34,873
Mar 17, 2026	670	670	655	662.9	-7	▼ 1.04%	19,197
Mar 16, 2026	663	674.2	661	669.9	-2.3	▼ 0.34%	20,313
Mar 15, 2026	667.3	680	667.3	672.2	-2.8	▼ 0.41%	14,914
Mar 12, 2026	660.1	680	657	675	+5	▲ 0.75%	21,870
Mar 11, 2026	680	684	670	670	-9.9	▼ 1.46%	28,013
Mar 10, 2026	704	704	670	679.9	-11.2	▼ 1.62%	51,856
Mar 09, 2026	677.6	691.1	677.6	691.1	+26.7	▲ 4.02%	40
Mar 03, 2026	652	666	652	664.4	+10.3	▲ 1.57%	12,682
Mar 01, 2026	638	660	633	654.1	+4.1	▲ 0.63%	12,001
Feb 26, 2026	650	650	640	650	+5	▲ 0.78%	6,214
Feb 25, 2026	644	652	640	645	-3	▼ 0.46%	5,923
Feb 24, 2026	635	649	631	648	+17.4	▲ 2.76%	4,963
Feb 23, 2026	630	638	620.4	630.6	+5.6	▲ 0.90%	10,469
Feb 22, 2026	650	650.9	625	625	-15.2	▼ 2.37%	18,672
Feb 17, 2026	655	656	640.2	640.2	-14.7	▼ 2.24%	20,215
Feb 16, 2026	646.5	664.2	645.1	654.9	+3.7	▲ 0.57%	14,242
Feb 12, 2026	650	658.9	645	651.2	+2.2	▲ 0.34%	13,587
Feb 11, 2026	658.2	658.2	647	649	+3.7	▲ 0.57%	13,256
Feb 10, 2026	655	664.7	645	645.3	-9.2	▼ 1.41%	15,514
Feb 09, 2026	675	675	653	654.5	-10.4	▼ 1.56%	20,240
Feb 08, 2026	665	676	660.2	664.9	+3.9	▲ 0.59%	26,210
Feb 05, 2026	658	667	657	661	+2.9	▲ 0.44%	24,109
Feb 04, 2026	651.2	668	651.2	658.1	+3.1	▲ 0.47%	21,428
Feb 03, 2026	671	672	653	655	-5	▼ 0.76%	16,290
Feb 02, 2026	671.1	674	660	660	-10	▼ 1.49%	20,854
Feb 01, 2026	679	683	665	670	-2	▼ 0.30%	45,603
Jan 29, 2026	680	688.9	670	672	-13.6	▼ 1.98%	36,291
Jan 28, 2026	684.1	693.8	670	685.6	+1.5	▲ 0.22%	47,133
Jan 27, 2026	695	700	684	684.1	-15.9	▼ 2.27%	56,524
Jan 26, 2026	700.1	707	685	700	-2.9	▼ 0.41%	74,157
Jan 25, 2026	705	714	697	702.9	+7.9	▲ 1.14%	1,26,730
Jan 22, 2026	690	703	680.2	695	+4	▲ 0.58%	1,03,245
Jan 21, 2026	699	700	680	691	-7.4	▼ 1.06%	52,858
Jan 20, 2026	709.8	715	695	698.4	+2.4	▲ 0.34%	1,47,123
Jan 18, 2026	671.9	700.1	661.1	696	+36	▲ 5.45%	1,41,531
Jan 14, 2026	642.2	667	640.1	660	+17.2	▲ 2.68%	82,524
Jan 13, 2026	651	651	642.6	642.8	-1.2	▼ 0.19%	21,173
Jan 12, 2026	656	656	641.9	644	-5	▼ 0.77%	26,321
Jan 08, 2026	648.1	652.8	648	649	-2.9	▼ 0.44%	17,446
Jan 07, 2026	658.9	665	645	651.9	+0.9	▲ 0.14%	71,798
Jan 06, 2026	629.2	652	629.2	651	+21.8	▲ 3.46%	78,242
Jan 05, 2026	639	640	628.2	629.2	-0.8	▼ 0.13%	23,087
Jan 04, 2026	634.9	635	627	630	+3	▲ 0.48%	10,986
Jan 01, 2026	633	635	625	627	-8	▼ 1.26%	50,782
Dec 31, 2025	640	646.9	630	635	-1.5	▼ 0.24%	27,004
Dec 29, 2025	641	650	636	636.5	-3.5	▼ 0.55%	28,969
Dec 28, 2025	620	640	620	640	+20	▲ 3.23%	29,989
Dec 24, 2025	629	629	618.1	620	-1	▼ 0.16%	14,173
Dec 23, 2025	628.9	628.9	611	621	+1	▲ 0.16%	19,627
Dec 22, 2025	629.9	636	617.6	620	-4	▼ 0.64%	12,930
Dec 21, 2025	617	624	616.1	624	0	• 0.00%	20,301
Dec 18, 2025	629.1	640	622.1	624	-9	▼ 1.42%	23,554
Dec 17, 2025	619	635	618	633	+13.3	▲ 2.15%	21,119
Dec 16, 2025	630	630	615	619.7	-0.3	▼ 0.05%	20,058
Dec 15, 2025	620	623.9	616	620	0	• 0.00%	6,091
Dec 14, 2025	610	624.9	610	620	+3	▲ 0.49%	9,140
Dec 11, 2025	630	630	612	617	-8	▼ 1.28%	9,058
Dec 10, 2025	639	639	614.5	625	-2	▼ 0.32%	5,871
Dec 09, 2025	635	635	618	627	-3	▼ 0.48%	4,844
Dec 08, 2025	630	633	620	630	0	• 0.00%	14,428
Dec 07, 2025	640.7	640.8	626.3	630	-23.7	▼ 3.63%	25,688
Dec 03, 2025	654	665	642	653.7	+6.9	▲ 1.07%	1,26,954
Dec 02, 2025	638	649.9	638	646.8	+1.9	▲ 0.29%	4,898
Dec 01, 2025	638	645	636	644.9	+5.9	▲ 0.92%	8,942
Nov 30, 2025	652.9	654	635	639	-4	▼ 0.62%	22,531
Nov 27, 2025	641	644	640	643	-2	▼ 0.31%	5,242
Nov 26, 2025	640.5	649.8	631	645	0	• 0.00%	11,571
Nov 25, 2025	647	650.5	640	645	+2	▲ 0.31%	9,045
Nov 24, 2025	635.1	644.9	635	643	+9.1	▲ 1.44%	14,217
Nov 23, 2025	634	634.9	627	633.9	+9.9	▲ 1.59%	4,194
Nov 20, 2025	618	627.4	618	624	+3	▲ 0.48%	3,737
Nov 19, 2025	640	640	620.2	621	-9	▼ 1.43%	2,475
Nov 18, 2025	624	634	620	630	+13	▲ 2.11%	6,682
Nov 17, 2025	613	620	612.4	617	+5	▲ 0.82%	3,504
Nov 16, 2025	615.1	621	611	612	-3	▼ 0.49%	4,203
Nov 13, 2025	622.5	622.5	611	615	+4.7	▲ 0.77%	7,338
Nov 12, 2025	620	630	610.3	610.3	-12.2	▼ 1.96%	7,287
Nov 11, 2025	640	640	620	622.5	-5.4	▼ 0.86%	9,335
Nov 10, 2025	635	644	620.1	627.9	-4.1	▼ 0.65%	9,232
Nov 09, 2025	655	660	632	632	-20	▼ 3.07%	21,599
Nov 06, 2025	675	675	651.8	652	-16	▼ 2.40%	8,398
Nov 05, 2025	638.1	668	635	668	+23	▲ 3.57%	28,316
Nov 04, 2025	667.9	667.9	645	645	-15	▼ 2.27%	11,558
Nov 03, 2025	660	665	648.2	660	+4	▲ 0.61%	16,333
Nov 02, 2025	640	660	635	656	+26	▲ 4.13%	29,119
Oct 30, 2025	627	638	610	630	+15	▲ 2.44%	13,382
Oct 29, 2025	625	640	615	615	-5.4	▼ 0.87%	7,698
Oct 28, 2025	618.1	628	605.8	620.4	+14.4	▲ 2.38%	6,011
Oct 26, 2025	602	606	595.4	606	-4	▼ 0.66%	3,747
Oct 19, 2025	595	615	595	610	+4	▲ 0.66%	9,138
Oct 16, 2025	615	615	605	606	-9	▼ 1.46%	9,717
Oct 15, 2025	615	621	609	615	-6	▼ 0.97%	8,132
Oct 14, 2025	622	624.7	612.6	621	-4	▼ 0.64%	7,574
Oct 13, 2025	606.1	626	605	625	+11	▲ 1.79%	6,822
Oct 12, 2025	637	639.9	614	614	-23	▼ 3.61%	32,237
Oct 09, 2025	645.1	684	637	637	+4.5	▲ 0.71%	8,545
Oct 08, 2025	645	649	630.1	632.5	-17.5	▼ 2.69%	11,220
Oct 07, 2025	662	662	642	650	—	—	11,943

ICFC Finance LimitedPrice History

Price Chart

ICFC price summary

Daily Prices · last 1 year

More Finance companies