Ice Make Refrigeration share price history

NSE: ICEMAKEIndustrial ManufacturingSmall Cap

Ice Make Refrigeration Limited · Face value ₹10 · Listed Dec 2017 · Issue price ₹55

₹639.05₹1.55 (0.24%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹640.60.

28 Oct: open ₹640.00, high ₹644.70, low ₹620.00

52-week range of traded prices to 28 Oct 2026

₹602.00Low, 1 Oct 2026₹920.00High, 26 May 2026

Market cap: ₹1,160 Cr1,382nd largest listed
P/E: 97.01
P/B: Shares changed
Dividend yield: 0.35%
ROE: 9.3%
ROCE: 10.2%
Debt to equity: 1.14
Volume, NSE: 11,01244.6% delivered

Ice Make Refrigeration share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Ice Make Refrigeration's share price is on record from 8 Dec 2017, when it closed at ₹68.40, to 28 Oct 2026. Its highest close was ₹1,045.95 on 24 Apr 2025 and its lowest ₹26.00 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	639.05	−21.1%	885.95	623.65	819.00	920.00	602.00	73,00,013
2025	809.65	+8.3%	1,045.95	598.40	746.60	1,088.75	575.15	1,01,34,315
2024	747.65	+21.2%	934.50	441.05	621.00	983.50	434.05	1,71,53,994
2023	616.80	+144.0%	710.65	249.70	256.95	747.45	242.35	1,00,87,349
2022	252.75	+251.0%	307.35	68.20	73.90	318.00	66.10	1,49,56,315
2021	72.00	−31.6%	102.50	58.90	108.90	108.95	57.30	71,78,383
2020	105.30	+96.8%	115.45	26.00	53.50	120.20	25.65	34,36,183
2019	53.50	−26.1%	87.80	53.10	71.95	89.75	52.00	17,32,000
2018	72.35	−36.1%	121.75	69.10	115.10	124.95	68.00	64,96,000
2017	113.25	–	115.70	68.40	68.40	121.00	68.40	1,15,16,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 8 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	639.05	+1.5%	629.55	688.90	602.00	2,99,754
Sep 2026	629.55	−16.0%	752.45	760.00	623.00	5,11,796
Aug 2026	749.30	−9.9%	827.00	840.00	702.50	6,57,271
Jul 2026	831.35	+4.5%	790.20	903.50	736.10	10,24,465
Jun 2026	795.90	−4.7%	820.00	825.90	719.00	8,83,723
May 2026	835.15	+4.7%	798.00	920.00	732.25	12,57,749
Apr 2026	797.65	+19.9%	698.90	843.70	670.10	5,53,686
Mar 2026	665.40	−19.4%	803.00	857.20	660.30	8,87,351
Feb 2026	825.45	+13.8%	715.00	865.00	708.10	7,82,677
Jan 2026	725.30	−10.4%	819.00	820.00	708.00	4,41,541
Dec 2025	809.65	+14.3%	706.00	842.20	676.00	6,50,896
Nov 2025	708.60	−1.9%	716.80	729.00	666.55	2,56,416
Oct 2025	722.10	−2.4%	749.45	761.30	692.60	3,06,599
Sep 2025	740.05	+0.1%	748.00	819.85	725.00	3,30,690
Aug 2025	739.65	−8.6%	810.00	812.00	702.05	4,00,507
Jul 2025	808.85	+1.5%	801.90	825.00	755.00	4,51,382
Jun 2025	797.15	−6.1%	840.75	860.95	762.00	7,04,170
May 2025	849.25	−11.5%	965.00	987.00	771.00	21,74,159
Apr 2025	959.15	+6.5%	897.00	1,088.75	666.30	22,34,806
Mar 2025	900.30	+40.3%	643.00	969.70	592.00	16,58,386
Feb 2025	641.90	−6.9%	682.30	758.00	575.15	4,46,461
Jan 2025	689.55	−7.8%	746.60	788.50	666.35	5,19,843
Dec 2024	747.65	−6.0%	797.25	875.00	740.05	5,36,610
Nov 2024	795.05	−7.5%	875.00	983.50	756.70	16,64,735
Oct 2024	859.25	+22.5%	704.90	886.95	680.00	19,25,109
Sep 2024	701.25	−0.6%	707.00	749.80	638.05	9,06,443
Aug 2024	705.25	−13.5%	816.00	959.95	666.75	20,11,277
Jul 2024	814.90	−4.9%	860.00	920.00	726.80	7,94,299
Jun 2024	856.50	+24.5%	726.00	945.90	580.20	26,87,270
May 2024	688.10	+34.0%	517.35	734.00	465.05	34,04,868
Apr 2024	513.55	+8.5%	476.00	545.00	476.00	6,13,016
Mar 2024	473.20	−4.6%	498.50	522.00	434.05	7,63,134
Feb 2024	495.95	−14.5%	582.00	614.95	480.00	11,18,596
Jan 2024	580.30	−5.9%	621.00	659.00	569.60	7,28,637
Dec 2023	616.80	+7.3%	571.00	689.00	571.00	13,56,101
Nov 2023	574.70	−12.0%	650.00	689.95	560.55	9,63,152
Oct 2023	652.85	+17.9%	555.00	747.45	546.05	16,56,054
Sep 2023	553.85	+11.6%	504.00	588.90	486.20	7,04,826
Aug 2023	496.15	+7.2%	476.00	564.00	458.00	8,05,140
Jul 2023	462.90	+18.8%	387.50	513.10	380.00	8,87,687
Jun 2023	389.70	+6.3%	382.00	419.00	354.30	8,17,680
May 2023	366.60	+12.3%	330.00	366.60	320.00	5,03,723
Apr 2023	326.55	+24.5%	264.95	377.00	261.85	9,76,286
Mar 2023	262.20	+0.3%	266.40	304.00	244.05	5,43,530
Feb 2023	261.40	0.0%	264.90	308.95	248.30	5,37,372
Jan 2023	261.35	+3.4%	256.95	300.00	242.35	3,35,798
Dec 2022	252.75	−6.3%	269.00	289.95	228.15	4,16,726
Nov 2022	269.60	−5.4%	272.25	318.00	253.50	5,21,316
Oct 2022	285.00	+14.4%	249.90	314.90	234.00	4,55,421
Sep 2022	249.05	+22.3%	201.05	254.85	201.05	13,19,497
Aug 2022	203.60	+60.6%	128.00	220.80	128.00	19,43,389
Jul 2022	126.80	+5.3%	122.00	137.00	116.25	5,84,636
Jun 2022	120.40	−5.3%	130.00	146.00	103.00	6,62,656
May 2022	127.15	+10.3%	115.30	127.15	84.55	6,83,352
Apr 2022	115.30	+18.7%	97.20	131.00	94.00	8,02,787
Mar 2022	97.10	+35.7%	71.45	116.80	70.00	46,42,328
Feb 2022	71.55	−2.6%	74.90	87.00	66.10	8,45,446
Jan 2022	73.45	+2.0%	73.90	90.75	67.85	20,78,761
Dec 2021	72.00	+21.5%	60.45	86.90	58.80	11,72,901
Nov 2021	59.25	−8.6%	67.85	72.00	57.30	3,38,014
Oct 2021	64.85	−12.7%	74.25	75.50	62.70	3,32,513
Sep 2021	74.25	+4.4%	72.50	81.40	70.55	5,31,427
Aug 2021	71.10	−16.8%	86.95	90.75	68.15	4,91,653
Jul 2021	85.50	+6.7%	79.05	95.45	77.95	11,28,369
Jun 2021	80.15	+8.2%	77.95	94.15	73.50	8,69,336
May 2021	74.05	+8.2%	71.45	82.45	66.10	4,01,778
Apr 2021	68.45	+2.5%	66.25	77.45	60.00	2,87,556
Mar 2021	66.75	−6.5%	73.95	76.00	63.25	2,95,597
Feb 2021	71.40	−2.4%	76.45	85.70	70.05	5,06,353
Jan 2021	73.15	−30.5%	108.90	108.95	71.90	8,22,886
Dec 2020	105.30	+21.8%	89.95	120.20	86.20	11,47,012
Nov 2020	86.45	+5.8%	83.35	89.00	64.85	4,14,539
Oct 2020	81.70	+54.2%	55.35	84.40	52.00	3,76,632
Sep 2020	53.00	−8.9%	56.60	59.85	51.65	1,54,000
Aug 2020	58.15	+35.5%	41.80	64.25	38.95	1,66,000
Jul 2020	42.90	+24.3%	33.20	43.30	33.05	3,42,000
Jun 2020	34.50	−6.1%	35.65	38.75	33.25	88,000
May 2020	36.75	+2.1%	36.00	37.25	34.50	48,000
Apr 2020	36.00	+8.3%	34.35	36.50	32.50	80,000
Mar 2020	33.25	−28.5%	47.00	49.10	25.65	4,02,000
Feb 2020	46.50	−10.6%	54.95	55.85	46.50	1,26,000
Jan 2020	52.00	−2.8%	53.50	56.05	52.00	92,000
Dec 2019	53.50	−1.2%	56.05	57.60	52.00	1,90,000
Nov 2019	54.15	−4.0%	60.60	65.50	53.00	2,50,000
Oct 2019	56.40	−2.6%	56.70	58.00	53.00	2,12,000
Sep 2019	57.90	−8.1%	61.25	64.95	56.25	2,32,000
Aug 2019	63.00	−6.0%	65.05	67.80	53.25	76,000
Jul 2019	67.00	−9.0%	74.00	75.00	64.55	1,24,000
Jun 2019	73.65	−3.0%	78.75	79.95	72.00	70,000
May 2019	75.95	−6.9%	81.15	83.15	72.70	1,28,000
Apr 2019	81.55	+1.9%	80.15	89.75	78.20	88,000
Mar 2019	80.05	+21.0%	64.00	85.95	64.00	96,000
Feb 2019	66.15	−3.1%	69.00	69.85	58.00	1,62,000
Jan 2019	68.25	−5.7%	71.95	72.95	66.00	1,04,000
Dec 2018	72.35	+2.6%	72.50	72.50	68.05	50,000
Nov 2018	70.55	−7.1%	75.50	78.75	70.05	90,000
Oct 2018	75.95	−1.1%	79.00	88.00	71.00	1,18,000
Sep 2018	76.80	−11.6%	88.45	89.00	68.00	1,18,000
Aug 2018	86.90	+4.3%	86.00	94.50	82.00	1,82,000
Jul 2018	83.35	−7.2%	87.15	90.00	75.00	2,26,000
Jun 2018	89.80	−9.2%	95.00	98.05	82.65	6,74,000
May 2018	98.90	+8.4%	92.00	102.50	90.10	5,56,000
Apr 2018	91.20	+1.1%	91.60	99.70	88.35	2,78,000
Mar 2018	90.20	−7.4%	98.70	99.00	86.40	8,66,000
Feb 2018	97.45	−3.9%	101.00	110.00	89.30	6,70,000
Jan 2018	101.40	−10.5%	115.10	124.95	97.35	26,68,000
Dec 2017	113.25	–	68.40	121.00	68.40	1,15,16,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	640.00	644.70	620.00	639.05	633.47	11,012	44.6%
27 Oct 2026	634.75	644.50	625.10	640.60	633.82	5,307	50.7%
26 Oct 2026	625.00	634.95	614.05	628.50	621.07	6,602	49.8%
23 Oct 2026	625.00	631.30	612.05	625.65	621.59	11,693	45.5%
22 Oct 2026	625.20	633.70	618.00	632.70	628.51	12,237	53.7%
21 Oct 2026	634.90	653.95	622.05	625.20	631.60	10,955	33.1%
19 Oct 2026	664.90	678.95	641.05	643.70	650.22	8,779	49.8%
16 Oct 2026	661.00	669.50	656.05	664.90	664.51	6,367	51.2%
15 Oct 2026	670.75	671.55	661.10	667.25	666.92	4,256	46.7%
14 Oct 2026	674.00	682.95	664.00	666.40	668.61	9,143	63.3%
13 Oct 2026	672.80	678.30	667.00	674.00	671.74	8,030	59.8%
12 Oct 2026	664.30	688.05	646.00	682.30	667.93	14,444	55.7%
9 Oct 2026	659.95	663.80	641.25	661.00	654.25	20,001	45.7%
8 Oct 2026	673.35	688.90	642.20	660.25	673.95	45,004	24.5%
7 Oct 2026	633.00	682.80	627.10	673.35	658.30	68,993	44.6%
6 Oct 2026	623.75	638.80	620.95	631.20	631.53	11,370	53.3%
5 Oct 2026	623.50	634.40	619.10	628.55	625.17	14,078	57.7%
1 Oct 2026	629.55	629.90	602.00	623.65	614.50	31,483	48.9%
30 Sep 2026	634.00	641.45	623.00	629.55	630.60	21,934	65.8%
29 Sep 2026	648.00	648.00	632.65	634.00	638.34	42,018	71.5%
28 Sep 2026	655.60	662.45	645.90	648.75	651.60	24,632	68.1%
25 Sep 2026	666.90	670.00	647.50	663.80	660.65	64,841	55.5%

Prices in ₹ per share as traded, not adjusted.