I
8% ICFC Finance Limited Debenture 2089Price History
ICFCD89
Rs1,111
+3.9
▲ 0.35%
As of Fri, Oct 02 · 02:53 PM
EPS
0.00
P/E Ratio
0.00
Book Value
0.00
PBV
0.00
1Y Yield
1.00%
Face Value
1,000
Fundamentals as of Q0
Price Chart
View moreICFCD89 price summary
Over the last year, 8% ICFC Finance Limited Debenture 2089 (ICFCD89) traded between Rs 1,020 (Apr 08, 2026) and Rs 1,140 (Jul 03, 2026). It last closed at Rs 1,111 on Oct 02, 2026, up 1% over the period. Average daily volume: 531 shares across 116 trading days.
Daily Prices · last 1 year
View more| Date | Open | High | Low | Close | Ch | Ch % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 02, 2026 | 1,118 | 1,130 | 1,105 | 1,111 | +3.9 | ▲ 0.35% | 790 |
| Oct 01, 2026 | 1,110 | 1,110.5 | 1,097.6 | 1,107.1 | +7.1 | ▲ 0.65% | 930 |
| Sep 30, 2026 | 1,100 | 1,100 | 1,100 | 1,100 | -3 | ▼ 0.27% | 125 |
| Sep 29, 2026 | 1,088.7 | 1,103 | 1,088.7 | 1,103 | +11 | ▲ 1.01% | 745 |
| Sep 28, 2026 | 1,094 | 1,094 | 1,092 | 1,092 | +6 | ▲ 0.55% | 100 |
| Sep 24, 2026 | 1,080.6 | 1,086 | 1,080.6 | 1,086 | -7 | ▼ 0.64% | 100 |
| Sep 23, 2026 | 1,076.68 | 1,101 | 1,076.68 | 1,093 | +2.9 | ▲ 0.27% | 305 |
| Sep 22, 2026 | 1,107 | 1,108 | 1,090.1 | 1,090.1 | -18.9 | ▼ 1.70% | 100 |
| Sep 18, 2026 | 1,099.1 | 1,105 | 1,099.1 | 1,109 | +14 | ▲ 1.28% | 75 |
| Sep 16, 2026 | 1,081.8 | 1,095 | 1,081.8 | 1,095 | 0 | • 0.00% | 105 |
| Sep 15, 2026 | 1,085.4 | 1,095 | 1,085.4 | 1,095 | -4.9 | ▼ 0.45% | 100 |
| Sep 14, 2026 | 1,090 | 1,100 | 1,090 | 1,099.9 | +6.8 | ▲ 0.62% | 138 |
| Sep 11, 2026 | 1,100 | 1,100 | 1,091 | 1,093.1 | +4.1 | ▲ 0.38% | 90 |
| Sep 10, 2026 | 1,110 | 1,110 | 1,095 | 1,089 | +2.9 | ▲ 0.27% | 50 |
| Sep 09, 2026 | 1,065.8 | 1,119.68 | 1,065.8 | 1,086.1 | -8.9 | ▼ 0.81% | 240 |
| Sep 07, 2026 | 1,090 | 1,095 | 1,090 | 1,095 | +7 | ▲ 0.64% | 50 |
| Sep 02, 2026 | 1,081.6 | 1,100 | 1,081.6 | 1,088 | -13 | ▼ 1.18% | 200 |
| Sep 01, 2026 | 1,090 | 1,105 | 1,083.3 | 1,101 | +14.9 | ▲ 1.37% | 209 |
| Aug 31, 2026 | 1,100 | 1,100 | 1,085 | 1,086.1 | 0 | • 0.00% | 100 |
| Aug 27, 2026 | 1,100 | 1,100 | 1,085 | 1,086.1 | -13.9 | ▼ 1.26% | 100 |
| Aug 26, 2026 | 1,074.6 | 1,100 | 1,074.6 | 1,100 | +1 | ▲ 0.09% | 150 |
| Aug 25, 2026 | 1,066.2 | 1,104 | 1,066.2 | 1,099 | +2 | ▲ 0.18% | 295 |
| Aug 24, 2026 | 1,085 | 1,097 | 1,085 | 1,097 | -3 | ▼ 0.27% | 40 |
| Aug 21, 2026 | 1,090 | 1,099 | 1,081 | 1,100 | +10 | ▲ 0.92% | 180 |
| Aug 20, 2026 | 1,090 | 1,090 | 1,085 | 1,090 | +5 | ▲ 0.46% | 60 |
| Aug 19, 2026 | 1,085 | 1,085 | 1,085 | 1,085 | +2 | ▲ 0.18% | 20 |
| Aug 18, 2026 | 1,080 | 1,083 | 1,076 | 1,083 | +1 | ▲ 0.09% | 75 |
| Aug 17, 2026 | 1,092 | 1,092 | 1,082 | 1,082 | -10 | ▼ 0.92% | 50 |
| Aug 14, 2026 | 1,080 | 1,092 | 1,080 | 1,092 | 0 | • 0.00% | 100 |
| Aug 13, 2026 | 1,077.4 | 1,100 | 1,077.4 | 1,092 | +14.6 | ▲ 1.36% | 275 |
| Aug 12, 2026 | 1,077.1 | 1,077.4 | 1,077.1 | 1,077.4 | +13.2 | ▲ 1.24% | 50 |
| Aug 10, 2026 | 1,064.2 | 1,064.2 | 1,064.2 | 1,064.2 | -27.8 | ▼ 2.55% | 25 |
| Aug 07, 2026 | 1,085 | 1,092 | 1,085 | 1,092 | +2 | ▲ 0.18% | 222 |
| Aug 06, 2026 | 1,081.1 | 1,090 | 1,081.1 | 1,090 | +8 | ▲ 0.74% | 150 |
| Aug 05, 2026 | 1,082 | 1,082 | 1,082 | 1,082 | -10 | ▼ 0.92% | 25 |
| Aug 04, 2026 | 1,100 | 1,100 | 1,092 | 1,092 | -9 | ▼ 0.82% | 50 |
| Aug 03, 2026 | 1,095 | 1,101 | 1,085 | 1,101 | +7.8 | ▲ 0.71% | 200 |
| Jul 31, 2026 | 1,092.3 | 1,093.2 | 1,091.1 | 1,093.2 | +0.9 | ▲ 0.08% | 60 |
| Jul 30, 2026 | 1,099 | 1,100 | 1,090.6 | 1,092.3 | -7.7 | ▼ 0.70% | 225 |
| Jul 29, 2026 | 1,092.7 | 1,100 | 1,092.7 | 1,100 | +2 | ▲ 0.18% | 170 |
| Jul 28, 2026 | 1,086 | 1,097 | 1,086 | 1,098 | +0.4 | ▲ 0.04% | 170 |
| Jul 27, 2026 | 1,100 | 1,101 | 1,097 | 1,097.6 | -3.4 | ▼ 0.31% | 95 |
| Jul 24, 2026 | 1,100 | 1,101 | 1,100 | 1,101 | -19 | ▼ 1.70% | 99 |
| Jul 23, 2026 | 1,106 | 1,123.7 | 1,106 | 1,120 | +29 | ▲ 2.66% | 385 |
| Jul 22, 2026 | 1,090 | 1,103 | 1,088 | 1,091 | +1 | ▲ 0.09% | 491 |
| Jul 21, 2026 | 1,100 | 1,107 | 1,086.1 | 1,090 | -10 | ▼ 0.91% | 634 |
| Jul 20, 2026 | 1,090.1 | 1,100 | 1,089.1 | 1,100 | -6 | ▼ 0.54% | 200 |
| Jul 17, 2026 | 1,105 | 1,108 | 1,085 | 1,106 | -13 | ▼ 1.16% | 619 |
| Jul 16, 2026 | 1,108.3 | 1,109 | 1,107.3 | 1,119 | +10.7 | ▲ 0.97% | 128 |
| Jul 15, 2026 | 1,120 | 1,120 | 1,108.1 | 1,108.3 | -11.7 | ▼ 1.04% | 133 |
| Jul 14, 2026 | 1,110 | 1,120 | 1,105.1 | 1,120 | +8 | ▲ 0.72% | 636 |
| Jul 13, 2026 | 1,113 | 1,113 | 1,101.5 | 1,112 | -1 | ▼ 0.09% | 158 |
| Jul 10, 2026 | 1,113 | 1,113 | 1,113 | 1,113 | 0 | • 0.00% | 25 |
| Jul 09, 2026 | 1,100.5 | 1,100.5 | 1,100.5 | 1,113 | -2 | ▼ 0.18% | 80 |
| Jul 08, 2026 | 1,101 | 1,115 | 1,100 | 1,115 | +14.7 | ▲ 1.34% | 470 |
| Jul 07, 2026 | 1,100.3 | 1,100.3 | 1,100.3 | 1,100.3 | +0.3 | ▲ 0.03% | 25 |
| Jul 06, 2026 | 1,091.2 | 1,111 | 1,091.2 | 1,100 | -10 | ▼ 0.90% | 650 |
| Jul 03, 2026 | 1,116 | 1,140 | 1,105.8 | 1,110 | +1 | ▲ 0.09% | 20,658 |
| Jul 02, 2026 | 1,086.1 | 1,109 | 1,086.1 | 1,109 | +9 | ▲ 0.82% | 375 |
| Jul 01, 2026 | 1,094.1 | 1,110 | 1,094.1 | 1,100 | +1.7 | ▲ 0.15% | 200 |
| Jun 30, 2026 | 1,095 | 1,135 | 1,095 | 1,098.3 | +1.8 | ▲ 0.16% | 565 |
| Jun 29, 2026 | 1,094.2 | 1,110 | 1,094.2 | 1,096.5 | -17.3 | ▼ 1.55% | 110 |
| Jun 26, 2026 | 1,100 | 1,110 | 1,097.6 | 1,113.8 | +18.2 | ▲ 1.66% | 218 |
| Jun 25, 2026 | 1,100 | 1,100 | 1,095.6 | 1,095.6 | -19.3 | ▼ 1.73% | 235 |
| Jun 24, 2026 | 1,095.1 | 1,118 | 1,095.1 | 1,114.9 | +27.9 | ▲ 2.57% | 930 |
| Jun 23, 2026 | 1,095 | 1,110 | 1,087 | 1,087 | -11.1 | ▼ 1.01% | 300 |
| Jun 22, 2026 | 1,100 | 1,105 | 1,097 | 1,098.1 | +11.6 | ▲ 1.07% | 680 |
| Jun 19, 2026 | 1,087.5 | 1,087.5 | 1,086.2 | 1,086.5 | -0.7 | ▼ 0.06% | 75 |
| Jun 18, 2026 | 1,087.2 | 1,087.2 | 1,087.2 | 1,087.2 | -11.8 | ▼ 1.07% | 25 |
| Jun 17, 2026 | 1,090.1 | 1,099 | 1,087 | 1,099 | +4 | ▲ 0.37% | 100 |
| Jun 16, 2026 | 1,087 | 1,095 | 1,087 | 1,095 | +8 | ▲ 0.74% | 125 |
| Jun 15, 2026 | 1,087.3 | 1,087.3 | 1,087 | 1,087 | +0.8 | ▲ 0.07% | 100 |
| Jun 12, 2026 | 1,100 | 1,100 | 1,086.1 | 1,086.2 | +1.1 | ▲ 0.10% | 125 |
| Jun 11, 2026 | 1,098 | 1,099 | 1,085.1 | 1,085.1 | -4.9 | ▼ 0.45% | 125 |
| Jun 10, 2026 | 1,090 | 1,090 | 1,090 | 1,090 | +4.5 | ▲ 0.41% | 50 |
| Jun 09, 2026 | 1,080.1 | 1,102 | 1,080.1 | 1,085.5 | -3 | ▼ 0.28% | 270 |
| Jun 08, 2026 | 1,084 | 1,095 | 1,084 | 1,088.5 | -16.5 | ▼ 1.49% | 185 |
| Jun 05, 2026 | 1,095 | 1,097 | 1,090 | 1,105 | +8 | ▲ 0.73% | 50 |
| Jun 04, 2026 | 1,095 | 1,100 | 1,090 | 1,097 | -1 | ▼ 0.09% | 290 |
| Jun 03, 2026 | 1,080 | 1,099.7 | 1,080 | 1,098 | 0 | • 0.00% | 395 |
| Jun 02, 2026 | 1,088 | 1,098 | 1,088 | 1,098 | 0 | • 0.00% | 280 |
| Jun 01, 2026 | 1,085 | 1,098 | 1,085 | 1,098 | +8 | ▲ 0.73% | 375 |
| May 27, 2026 | 1,095 | 1,095 | 1,090 | 1,090 | -10 | ▼ 0.91% | 80 |
| May 26, 2026 | 1,090 | 1,100 | 1,083 | 1,100 | +1 | ▲ 0.09% | 350 |
| May 25, 2026 | 1,081 | 1,099 | 1,081 | 1,099 | 0 | • 0.00% | 200 |
| May 22, 2026 | 1,080.3 | 1,099 | 1,080.2 | 1,099 | -0.9 | ▼ 0.08% | 125 |
| May 21, 2026 | 1,083 | 1,100 | 1,083 | 1,099.9 | +9.9 | ▲ 0.91% | 536 |
| May 20, 2026 | 1,090 | 1,099 | 1,090 | 1,090 | 0 | • 0.00% | 385 |
| May 19, 2026 | 1,085 | 1,097.9 | 1,075.8 | 1,090 | +5 | ▲ 0.46% | 384 |
| May 18, 2026 | 1,087 | 1,100 | 1,084.1 | 1,085 | -2 | ▼ 0.18% | 420 |
| May 15, 2026 | 1,099 | 1,099 | 1,083.1 | 1,087 | +3.9 | ▲ 0.36% | 270 |
| May 14, 2026 | 1,081 | 1,100 | 1,081 | 1,083.1 | -0.9 | ▼ 0.08% | 652 |
| May 13, 2026 | 1,085 | 1,086 | 1,080 | 1,084 | -1 | ▼ 0.09% | 225 |
| May 12, 2026 | 1,094 | 1,095 | 1,085 | 1,085 | 0 | • 0.00% | 130 |
| May 11, 2026 | 1,085 | 1,090 | 1,084 | 1,085 | 0 | • 0.00% | 190 |
| May 08, 2026 | 1,086.4 | 1,086.4 | 1,081.1 | 1,085 | +1.9 | ▲ 0.18% | 259 |
| May 07, 2026 | 1,084.1 | 1,090 | 1,083.1 | 1,083.1 | -2 | ▼ 0.18% | 220 |
| May 06, 2026 | 1,076.2 | 1,087 | 1,076.2 | 1,085.1 | -0.4 | ▼ 0.04% | 342 |
| May 05, 2026 | 1,090 | 1,090 | 1,085 | 1,085.5 | +0.5 | ▲ 0.05% | 270 |
| May 04, 2026 | 1,086.6 | 1,087 | 1,085 | 1,085 | -2.1 | ▼ 0.19% | 225 |
| Apr 30, 2026 | 1,098 | 1,098 | 1,085 | 1,087.1 | -8.9 | ▼ 0.81% | 375 |
| Apr 29, 2026 | 1,100 | 1,100 | 1,086 | 1,096 | +6 | ▲ 0.55% | 365 |
| Apr 28, 2026 | 1,115 | 1,115 | 1,090 | 1,090 | -8.9 | ▼ 0.81% | 1,150 |
| Apr 27, 2026 | 1,083.1 | 1,110 | 1,085.1 | 1,098.9 | +15.8 | ▲ 1.46% | 1,200 |
| Apr 24, 2026 | 1,100 | 1,100 | 1,082 | 1,083.1 | -0.5 | ▼ 0.05% | 2,425 |
| Apr 23, 2026 | 1,081.2 | 1,083.6 | 1,081.2 | 1,083.6 | -0.4 | ▼ 0.04% | 275 |
| Apr 22, 2026 | 1,085 | 1,085 | 1,073.1 | 1,084 | -0.1 | ▼ 0.01% | 350 |
| Apr 21, 2026 | 1,076.6 | 1,090.9 | 1,076.6 | 1,084.1 | -1.4 | ▼ 0.13% | 425 |
| Apr 20, 2026 | 1,083 | 1,089 | 1,083 | 1,085.5 | -4.5 | ▼ 0.41% | 275 |
| Apr 17, 2026 | 1,082.1 | 1,099.9 | 1,082.1 | 1,090 | 0 | • 0.00% | 775 |
| Apr 16, 2026 | 1,089 | 1,110 | 1,080.5 | 1,090 | 0 | • 0.00% | 2,301 |
| Apr 15, 2026 | 1,087 | 1,095 | 1,087 | 1,090 | +2.2 | ▲ 0.20% | 930 |
| Apr 13, 2026 | 1,084 | 1,091.5 | 1,084 | 1,087.8 | -3.2 | ▼ 0.29% | 1,176 |
| Apr 10, 2026 | 1,080 | 1,095 | 1,080 | 1,091 | +1 | ▲ 0.09% | 835 |
| Apr 09, 2026 | 1,078 | 1,101 | 1,078 | 1,090 | -10 | ▼ 0.91% | 2,200 |
| Apr 08, 2026 | 1,020 | 1,100 | 1,020 | 1,100 | — | — | 2,326 |
