International Conveyors share price history

NSE: INTLCONVBSE: 509709Industrial ManufacturingSmall Cap

International Conveyors Limited · Face value ₹1 · Listed Sep 1977 on BSE, Sep 2021 on NSE

₹79.13₹1.39 (1.73%)BSE ₹79.26

Share price at the NSE close on 27 Oct 2026. Previous close ₹80.52.

27 Oct: open ₹79.51, high ₹80.43, low ₹79.10

52-week range of traded prices to 27 Oct 2026

₹60.00Low, 30 Mar 2026₹102.00High, 28 Oct 2025

Market cap: ₹505 Cr1,849th largest listed
P/E: 3.71
P/B: 1.19
Dividend yield: 0.63%
ROE: 34.6%
ROCE: 8.1%
Debt to equity: 0.17
Volume, NSE: 91,82194.9% delivered

International Conveyors share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

International Conveyors' share price is on record from 10 Dec 2009, when it closed at ₹42.10, to 27 Oct 2026. Its highest close was ₹119.90 on 8 Feb 2024 and its lowest ₹7.47 on 3 Nov 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 3 Jan 2007, but prices before 10 Dec 2009 are not shown: on 10 Dec 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	79.13	−10.6%	89.77	60.11	88.50	91.50	60.00	1,33,08,190
2025	88.50	+6.0%	110.73	63.20	82.60	114.54	61.20	4,87,32,131
2024	83.48	−8.3%	119.90	72.00	91.55	124.75	70.00	13,23,40,835
2023	91.05	+64.1%	99.50	47.75	56.00	104.55	45.85	9,03,70,096
2022	55.50	−22.5%	96.55	52.45	72.40	102.45	50.60	7,72,70,768
2021BSE close	71.60	+128.0%	76.65	28.75	31.00	81.00	28.20	3,25,72,405
2020BSE close	31.40	+27.4%	33.00	17.85	25.65	35.00	15.00	59,73,170
2019BSE close	24.65	+14.4%	31.80	20.80	22.40	33.15	19.55	2,00,37,680
2018BSE close	21.55	−37.6%	38.90	20.00	34.55	40.65	19.25	1,21,50,672
2017BSE close	34.55	+86.3%	34.55	17.25	17.50	36.00	16.70	27,42,435
2016BSE close	18.55	−35.8%	29.90	15.95	30.30	30.80	14.75	6,07,289
2015BSE close	28.90	+7.0%	43.15	20.00	27.85	46.25	18.20	1,80,15,454
2014BSE close	27.00	+183.6%	28.10	8.79	9.20	30.90	8.79	82,94,525
2013BSE close	9.52	−37.6%	17.20	7.47	15.85	17.75	7.47	1,72,489
2012BSE close	15.25	+17.3%	27.50	12.68	13.00	29.50	12.15	7,62,526
2011BSE close	13.00	−31.8%	20.00	10.05	19.00	23.00	9.90	72,63,664
2010BSE close	19.05	−47.4%	39.45	16.65	37.45	41.85	15.00	1,11,88,337
2009BSE close	36.20	–	44.20	33.30	42.10	46.40	32.15	1,88,333

₹ 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. 2009 is from its first session, 10 Dec 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	79.13	−1.1%	80.50	82.30	72.50	12,66,202
Sep 2026	80.01	+0.7%	80.80	84.00	74.55	9,66,002
Aug 2026	79.48	+6.7%	74.00	82.74	72.09	14,81,928
Jul 2026	74.47	−6.8%	79.25	82.02	72.30	11,99,196
Jun 2026	79.94	−2.5%	82.50	85.80	77.05	12,46,287
May 2026	82.01	+5.7%	81.00	86.10	76.71	13,42,275
Apr 2026	77.61	+29.1%	63.80	83.08	62.11	15,96,495
Mar 2026	60.11	−24.1%	75.60	78.15	60.00	14,77,475
Feb 2026	79.20	+0.6%	79.79	85.00	70.06	10,65,237
Jan 2026	78.69	−11.1%	88.50	91.50	76.62	16,67,093
Dec 2025	88.50	+1.4%	86.94	96.09	82.51	15,30,541
Nov 2025	87.25	−7.0%	94.00	98.37	85.52	33,24,556
Oct 2025	93.82	−5.0%	99.54	114.54	93.36	1,08,09,271
Sep 2025	98.76	+12.9%	87.54	108.00	87.50	86,79,644
Aug 2025	87.51	−2.1%	88.53	93.39	83.55	15,28,324
Jul 2025	89.41	−6.2%	96.25	101.00	87.05	50,32,302
Jun 2025	95.35	+15.4%	82.96	97.00	80.00	64,17,255
May 2025	82.61	+13.6%	73.80	87.39	66.63	26,92,042
Apr 2025	72.74	+9.9%	66.00	79.55	64.50	13,84,346
Mar 2025	66.20	−1.0%	66.88	73.90	64.60	25,30,648
Feb 2025	66.88	−15.4%	79.86	82.08	61.20	15,17,499
Jan 2025	79.08	−5.3%	82.60	93.10	72.00	32,85,703
Dec 2024	83.48	−1.6%	86.00	94.77	81.45	48,95,252
Nov 2024	84.86	−1.2%	87.30	92.90	78.86	31,41,883
Oct 2024	85.92	−13.6%	100.30	104.80	79.00	98,22,050
Sep 2024	99.45	+19.5%	83.50	110.70	80.56	2,75,34,409
Aug 2024	83.20	−2.5%	86.40	88.65	75.39	56,08,239
Jul 2024	85.32	+3.4%	82.00	90.70	74.95	71,11,966
Jun 2024	82.48	+3.9%	80.35	86.90	70.40	39,56,335
May 2024	79.35	−11.4%	89.10	96.85	77.60	71,66,668
Apr 2024	89.55	+12.6%	80.55	93.40	80.55	56,70,449
Mar 2024	79.50	−8.0%	87.45	92.50	70.00	72,21,388
Feb 2024	86.40	−10.3%	97.15	124.75	84.70	3,22,13,598
Jan 2024	96.35	+5.8%	91.55	100.80	87.75	1,79,98,598
Dec 2023	91.05	−6.5%	98.30	104.55	83.60	1,68,20,105
Nov 2023	97.40	+24.5%	78.25	102.70	73.60	2,12,24,454
Oct 2023	78.25	−4.0%	81.60	88.50	71.80	1,21,48,628
Sep 2023	81.55	−4.2%	85.00	93.90	79.50	78,11,925
Aug 2023	85.10	+9.9%	78.05	89.90	69.50	87,92,071
Jul 2023	77.45	+8.9%	72.15	83.90	69.05	80,79,547
Jun 2023	71.10	+33.5%	53.95	74.85	52.55	64,45,989
May 2023	53.25	−5.4%	56.35	57.40	52.10	10,53,002
Apr 2023	56.30	+17.9%	48.00	59.80	47.55	22,21,297
Mar 2023	47.75	−10.2%	53.75	55.75	45.85	24,95,109
Feb 2023	53.20	−6.3%	56.80	60.60	52.65	18,19,371
Jan 2023	56.80	+2.3%	56.00	63.90	55.55	14,58,598
Dec 2022	55.50	−5.9%	59.60	61.35	51.20	24,61,535
Nov 2022	58.95	0.0%	59.00	63.25	57.95	20,82,666
Oct 2022	58.95	+3.5%	57.45	61.50	55.70	9,61,310
Sep 2022	56.95	−1.6%	58.05	67.50	55.05	57,20,090
Aug 2022	57.85	−1.2%	58.95	64.50	56.40	31,11,071
Jul 2022	58.55	−2.0%	60.05	63.25	50.60	28,74,034
Jun 2022	59.75	−3.5%	61.90	63.70	51.65	24,56,784
May 2022	61.90	−18.2%	75.30	75.75	54.45	41,69,198
Apr 2022	75.65	−8.9%	83.65	90.00	74.20	1,07,96,738
Mar 2022	83.05	+15.0%	70.05	87.35	70.05	1,45,24,893
Feb 2022	72.20	−0.8%	73.20	82.85	65.00	80,98,377
Jan 2022	72.75	+1.6%	72.40	102.45	70.00	2,00,14,072
Dec 2021	71.60	+8.8%	66.00	79.50	64.05	46,82,831
Nov 2021	65.80	+0.4%	66.90	69.40	57.85	11,19,438
Oct 2021	65.55	−6.7%	70.05	81.00	62.70	32,38,819
Sep 2021BSE close	70.25	+6.3%	66.15	79.80	65.00	55,40,415
Aug 2021BSE close	66.10	+7.3%	61.60	72.00	53.20	57,03,077
Jul 2021BSE close	61.60	−0.2%	63.90	79.00	59.80	28,47,312
Jun 2021BSE close	61.75	+32.8%	49.50	72.00	45.50	45,89,143
May 2021BSE close	46.50	−0.3%	46.00	51.75	36.00	28,97,511
Apr 2021BSE close	46.65	+7.2%	42.80	51.95	42.05	6,74,692
Mar 2021BSE close	43.50	−0.3%	45.90	48.90	38.65	5,73,585
Feb 2021BSE close	43.65	+45.5%	28.20	52.05	28.20	6,06,297
Jan 2021BSE close	30.00	−4.5%	31.00	33.00	28.40	99,285
Dec 2020BSE close	31.40	+1.5%	31.50	35.00	29.10	15,75,903
Nov 2020BSE close	30.95	+12.1%	27.65	31.95	27.55	4,09,545
Oct 2020BSE close	27.60	−1.4%	27.60	29.35	27.00	1,31,784
Sep 2020BSE close	28.00	−2.9%	28.25	30.95	26.05	5,31,381
Aug 2020BSE close	28.85	+14.0%	26.95	32.00	25.35	11,83,224
Jul 2020BSE close	25.30	−2.7%	26.60	30.95	23.85	5,16,176
Jun 2020BSE close	26.00	+21.5%	22.15	28.70	20.75	3,44,358
May 2020BSE close	21.40	+7.0%	19.00	23.20	17.80	62,926
Apr 2020BSE close	20.00	−1.2%	18.50	20.95	17.80	15,289
Mar 2020BSE close	20.25	0.0%	19.05	22.50	15.00	7,10,640
Feb 2020BSE close	20.25	−17.3%	24.00	24.95	18.80	3,19,623
Jan 2020BSE close	24.50	−0.6%	25.65	28.00	22.10	1,72,321
Dec 2019BSE close	24.65	−9.0%	27.60	27.75	22.65	23,366
Nov 2019BSE close	27.10	−3.9%	28.20	28.80	25.50	17,09,603
Oct 2019BSE close	28.20	−4.2%	30.00	32.00	26.70	17,14,149
Sep 2019BSE close	29.45	+15.3%	24.50	33.15	22.60	11,53,176
Aug 2019BSE close	25.55	+6.9%	23.05	30.00	21.00	94,397
Jul 2019BSE close	23.90	−16.7%	28.00	30.60	22.00	78,516
Jun 2019BSE close	28.70	−1.0%	27.00	30.50	22.00	7,94,186
May 2019BSE close	29.00	−1.4%	29.95	29.95	22.30	12,67,199
Apr 2019BSE close	29.40	+10.5%	26.80	30.95	26.80	60,60,743
Mar 2019BSE close	26.60	−7.6%	31.00	31.85	25.70	45,90,022
Feb 2019BSE close	28.80	+26.9%	22.55	31.95	21.00	21,42,414
Jan 2019BSE close	22.70	+5.3%	22.40	24.60	19.55	4,09,909
Dec 2018BSE close	21.55	−8.5%	24.70	24.95	20.05	1,14,872
Nov 2018BSE close	23.55	−0.8%	24.00	26.00	22.10	1,19,593
Oct 2018BSE close	23.75	−12.0%	27.00	28.10	22.65	10,36,526
Sep 2018BSE close	27.00	−9.5%	31.30	32.85	25.10	82,805
Aug 2018BSE close	29.85	+33.9%	23.00	29.85	22.50	25,61,521
Jul 2018BSE close	22.30	−5.1%	22.35	26.80	19.25	48,425
Jun 2018BSE close	23.50	−19.1%	27.60	28.00	22.75	78,474
May 2018BSE close	29.05	+3.4%	29.30	40.65	27.15	19,35,680
Apr 2018BSE close	28.10	+18.8%	24.25	29.40	24.25	89,775
Mar 2018BSE close	23.65	−5.4%	24.60	26.35	19.75	44,57,339
Feb 2018BSE close	25.00	−5.3%	25.30	28.35	22.25	78,332
Jan 2018BSE close	26.40	−23.6%	34.55	40.00	24.70	15,47,330
Dec 2017BSE close	34.55	+46.4%	24.00	36.00	20.10	18,49,224
Nov 2017BSE close	23.60	0.0%	24.50	25.50	20.25	71,508
Oct 2017BSE close	23.60	−1.7%	24.00	27.45	22.15	99,117
Sep 2017BSE close	24.00	+8.6%	22.90	27.45	21.15	95,660
Aug 2017BSE close	22.10	−12.5%	25.00	28.80	19.10	98,163
Jul 2017BSE close	25.25	+19.1%	23.80	29.90	21.55	1,51,499
Jun 2017BSE close	21.20	−14.5%	26.00	26.50	20.00	52,065
May 2017BSE close	24.80	+5.5%	22.60	28.90	22.60	83,824
Apr 2017BSE close	23.50	+23.7%	19.85	26.25	18.50	69,479
Mar 2017BSE close	19.00	−6.9%	19.40	20.00	16.70	71,966
Feb 2017BSE close	20.40	+8.2%	18.00	21.70	17.20	66,164
Jan 2017BSE close	18.85	+1.6%	17.50	19.90	16.80	33,766
Dec 2016BSE close	18.55	−9.5%	18.50	21.00	17.00	22,585
Nov 2016BSE close	20.50	−2.4%	21.50	21.65	14.75	70,300
Oct 2016BSE close	21.00	+5.5%	20.20	21.00	17.05	45,751
Sep 2016BSE close	19.90	+7.3%	18.15	21.60	17.95	32,498
Aug 2016BSE close	18.55	−2.4%	19.00	21.40	17.00	20,774
Jul 2016BSE close	19.00	−7.5%	20.05	22.40	18.45	14,059
Jun 2016BSE close	20.55	+24.5%	17.80	25.40	17.00	32,744
May 2016BSE close	16.50	−21.6%	23.60	23.60	16.50	16,624
Apr 2016BSE close	21.05	+25.7%	17.55	25.70	17.00	39,883
Mar 2016BSE close	16.75	−20.0%	20.55	21.50	16.25	92,689
Feb 2016BSE close	20.95	−23.1%	25.40	29.80	18.10	20,988
Jan 2016BSE close	27.25	−5.7%	30.30	30.80	21.00	1,98,394
Dec 2015BSE close	28.90	−5.1%	29.00	31.95	27.20	3,47,712
Nov 2015BSE close	30.45	+8.8%	26.65	36.00	26.00	5,08,906
Oct 2015BSE close	28.00	−9.2%	28.75	34.00	26.55	24,256
Sep 2015BSE close	30.85	+14.3%	28.95	34.00	26.00	29,840
Aug 2015BSE close	27.00	−31.3%	39.90	40.70	24.25	1,32,740
Jul 2015BSE close	39.30	+0.8%	38.50	43.80	35.05	2,17,282
Jun 2015BSE close	39.00	−9.2%	43.50	43.80	34.05	1,15,284
May 2015BSE close	42.95	+12.3%	40.00	46.25	34.30	9,21,909
Apr 2015BSE close	38.25	+50.0%	24.95	38.25	23.50	57,85,235
Mar 2015BSE close	25.50	−8.8%	26.10	30.75	18.20	38,78,402
Feb 2015BSE close	27.95	+3.5%	27.05	35.90	25.00	58,51,024
Jan 2015BSE close	27.00	0.0%	27.85	27.85	26.05	2,02,864
Dec 2014BSE close	27.00	+48.8%	19.00	30.90	19.00	4,48,625
Nov 2014BSE close	18.15	−12.1%	19.05	21.00	17.50	1,12,969
Oct 2014BSE close	20.65	+16.0%	16.75	21.25	13.65	1,24,024
Sep 2014BSE close	17.80	+7.6%	16.55	21.95	15.90	1,37,354
Aug 2014BSE close	16.55	−5.2%	17.00	18.55	15.05	85,134
Jul 2014BSE close	17.45	−8.2%	19.95	25.10	16.65	3,25,973
Jun 2014BSE close	19.00	+12.0%	16.20	19.00	14.60	2,98,671
May 2014BSE close	16.97	+22.1%	13.21	17.40	11.80	1,69,745
Apr 2014BSE close	13.90	+26.8%	10.48	16.20	10.40	65,68,766
Mar 2014BSE close	10.96	+2.0%	10.31	12.05	9.31	11,258
Feb 2014BSE close	10.75	−15.2%	13.31	13.97	10.31	8,027
Jan 2014BSE close	12.68	+33.2%	9.20	12.73	8.79	3,979
Dec 2013BSE close	9.52	−4.8%	10.00	10.00	7.78	3,012
Nov 2013BSE close	10.00	+21.2%	7.84	10.41	7.47	4,520
Oct 2013BSE close	8.25	−17.7%	9.53	10.30	8.25	8,601
Sep 2013BSE close	10.03	−0.9%	9.85	10.55	9.37	5,848
Aug 2013BSE close	10.12	−10.4%	10.74	11.18	8.91	5,886
Jul 2013BSE close	11.30	−4.6%	11.50	12.04	10.55	2,481
Jun 2013BSE close	11.85	−7.8%	12.21	12.82	11.39	1,579
May 2013BSE close	12.85	−1.0%	12.34	13.60	11.41	408
Apr 2013BSE close	12.98	+15.0%	11.80	12.98	10.73	1,979
Mar 2013BSE close	11.29	−23.5%	14.95	15.19	10.76	22,668
Feb 2013BSE close	14.75	−11.7%	15.95	16.70	13.15	10,151
Jan 2013BSE close	16.70	+9.5%	15.85	17.75	15.20	1,05,356
Dec 2012BSE close	15.25	−3.8%	15.20	16.50	15.20	91,056
Nov 2012BSE close	15.85	+2.3%	15.50	16.90	15.20	10,604
Oct 2012BSE close	15.50	−1.9%	16.65	18.00	15.30	17,040
Sep 2012BSE close	15.80	+2.6%	15.40	18.25	15.20	16,976
Aug 2012BSE close	15.40	−8.6%	17.60	17.95	15.40	17,214
Jul 2012BSE close	16.85	−8.4%	18.25	19.40	15.40	55,670
Jun 2012BSE close	18.40	−3.4%	18.35	21.90	17.05	14,106
May 2012BSE close	19.05	−26.7%	28.55	28.55	16.30	47,525
Apr 2012BSE close	26.00	+40.6%	18.70	29.50	18.50	2,20,970
Mar 2012BSE close	18.49	+23.3%	15.50	20.20	13.12	1,32,575
Feb 2012BSE close	15.00	−2.9%	16.00	18.15	13.75	40,355
Jan 2012BSE close	15.45	+18.8%	13.00	19.00	12.15	98,435
Dec 2011BSE close	13.00	−1.5%	13.00	14.14	11.84	25,146
Nov 2011BSE close	13.20	+4.2%	12.67	14.99	10.75	44,847
Oct 2011BSE close	12.67	−6.4%	12.19	14.20	11.01	28,057
Sep 2011BSE close	13.53	+12.3%	11.25	13.95	10.41	73,333
Aug 2011BSE close	12.05	−11.9%	14.50	14.90	9.90	43,477
Jul 2011BSE close	13.68	−2.6%	13.65	15.00	13.25	16,763
Jun 2011BSE close	14.05	−11.4%	17.80	17.80	13.80	48,277
May 2011BSE close	15.85	−7.6%	17.05	18.25	14.50	81,792
Apr 2011BSE close	17.15	+10.6%	14.55	21.10	13.00	66,05,197
Mar 2011BSE close	15.50	+3.0%	15.35	17.75	13.90	64,552
Feb 2011BSE close	15.05	−18.4%	18.50	19.60	14.60	1,56,476
Jan 2011BSE close	18.45	−3.1%	19.00	23.00	16.00	75,747
Dec 2010BSE close	19.05	−3.1%	19.90	21.00	15.00	41,354
Nov 2010BSE close	19.65	−12.9%	23.00	24.55	17.60	6,02,980
Oct 2010BSE close	22.55	−4.2%	23.50	27.00	22.20	20,45,029
Sep 2010BSE close	23.55	−7.8%	26.90	26.90	22.25	25,95,455
Aug 2010BSE close	25.55	−6.4%	26.05	29.80	20.50	29,55,349
Jul 2010BSE close	27.30	+1.1%	27.00	27.85	25.35	3,00,479
Jun 2010BSE close	27.00	−2.2%	27.60	27.90	24.90	2,73,441
May 2010BSE close	27.60	−12.2%	32.30	32.75	23.50	5,22,889
Apr 2010BSE close	31.45	+4.8%	29.00	32.80	26.00	4,32,925
Mar 2010BSE close	30.00	+1.2%	29.80	33.50	27.50	2,03,443
Feb 2010BSE close	29.65	−13.4%	33.60	37.60	28.00	2,23,258
Jan 2010BSE close	34.25	−5.4%	37.45	41.85	30.65	9,91,735
Dec 2009BSE close	36.20	–	42.10	46.40	32.15	1,88,333

₹ 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
27 Oct 2026	79.51	80.43	79.10	79.13	79.93	91,821	94.9%
26 Oct 2026	80.00	81.39	77.71	80.52	79.84	1,65,843	79.3%
23 Oct 2026	76.14	81.88	72.50	79.95	76.54	1,54,774	73.1%
22 Oct 2026	81.90	81.90	76.15	76.89	78.75	29,350	68.6%
21 Oct 2026	79.19	81.00	78.00	80.30	79.39	68,793	76.0%
19 Oct 2026	77.00	79.28	76.80	77.54	78.38	70,019	80.3%
16 Oct 2026	81.90	81.90	77.15	78.19	79.67	83,845	84.0%
15 Oct 2026	80.90	82.00	79.00	81.24	79.89	76,502	85.9%
14 Oct 2026	80.15	80.69	79.71	80.16	80.06	47,299	84.3%
13 Oct 2026	81.00	81.00	79.74	80.15	80.11	64,402	88.3%
12 Oct 2026	78.00	80.75	78.00	80.28	79.64	93,847	67.1%
9 Oct 2026	80.00	80.50	77.00	77.15	79.05	77,957	78.7%
8 Oct 2026	80.99	80.99	78.00	79.14	79.86	93,149	80.8%
7 Oct 2026	80.00	81.39	79.10	80.17	80.00	51,206	84.4%
6 Oct 2026	80.86	81.80	80.00	80.02	80.25	19,239	58.3%
5 Oct 2026	82.30	82.30	80.00	80.06	80.45	34,181	67.5%
1 Oct 2026	80.50	80.82	79.90	80.03	80.01	43,975	89.1%
30 Sep 2026	78.60	81.09	78.40	80.01	80.07	28,672	81.1%
29 Sep 2026	79.90	80.86	79.90	80.00	80.10	35,739	70.7%
28 Sep 2026	81.99	81.99	79.80	79.90	80.05	38,032	86.1%
25 Sep 2026	80.40	83.00	80.05	81.17	81.52	56,540	53.0%
24 Sep 2026	81.26	84.00	80.00	80.04	81.74	97,825	60.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.International Conveyors bonus and split history

Ex-date	Event	Price factor	What happened
12 Feb 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
10 Dec 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.