Informed Technologies India Limited (BOM:504810)
India · Delayed Price · Currency is INR 93.90
+13.90 (17.38%)
At close: Mar 25, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 108.00 | 108.00 | 94.83 | 94.95 | 94.95 | 1.12% | 4,769 |
| Mar 25, 2026 | 80.00 | 93.90 | 80.00 | 93.90 | 93.90 | 17.38% | 13 |
| Mar 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.38% | 192 |
| Mar 23, 2026 | 87.01 | 88.00 | 78.00 | 79.70 | 79.70 | -8.40% | 438 |
| Mar 20, 2026 | 86.69 | 89.00 | 79.49 | 87.01 | 87.01 | 2.38% | 211 |
| Mar 19, 2026 | 81.90 | 89.80 | 80.01 | 84.99 | 84.99 | 11.65% | 1,215 |
| Mar 18, 2026 | 78.05 | 82.00 | 75.01 | 76.12 | 76.12 | -7.17% | 601 |
| Mar 17, 2026 | 75.00 | 82.00 | 73.25 | 82.00 | 82.00 | 0.05% | 552 |
| Mar 16, 2026 | 81.81 | 82.00 | 81.81 | 81.96 | 81.96 | 0.18% | 1,337 |
| Mar 12, 2026 | 81.18 | 82.00 | 81.18 | 81.81 | 81.81 | -0.23% | 200 |
| Mar 11, 2026 | 84.45 | 84.45 | 82.00 | 82.00 | 82.00 | 0.70% | 23 |
| Mar 10, 2026 | 81.00 | 81.59 | 81.00 | 81.43 | 81.43 | -0.70% | 43 |
| Mar 9, 2026 | 81.99 | 82.00 | 81.99 | 82.00 | 82.00 | - | 420 |
| Mar 6, 2026 | 81.64 | 82.00 | 76.70 | 82.00 | 82.00 | - | 43 |
| Mar 5, 2026 | 80.99 | 84.40 | 80.99 | 82.00 | 82.00 | 0.44% | 1,024 |
| Mar 4, 2026 | 67.20 | 84.45 | 67.20 | 81.64 | 81.64 | 3.22% | 1,333 |
| Mar 2, 2026 | 79.00 | 79.09 | 79.00 | 79.09 | 79.09 | -0.49% | 293 |
| Feb 27, 2026 | 79.50 | 79.50 | 79.48 | 79.48 | 79.48 | 5.97% | 2 |
| Feb 26, 2026 | 78.00 | 78.00 | 70.00 | 75.00 | 75.00 | -3.85% | 129 |
| Feb 25, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 6 |
| Feb 24, 2026 | 78.00 | 78.00 | 77.99 | 78.00 | 78.00 | - | 255 |
| Feb 23, 2026 | 78.00 | 78.00 | 66.65 | 78.00 | 78.00 | -0.64% | 262 |
| Feb 19, 2026 | 78.00 | 78.55 | 78.00 | 78.50 | 78.50 | -1.88% | 190 |
| Feb 18, 2026 | 80.33 | 80.33 | 78.00 | 80.00 | 80.00 | 0.58% | 365 |
| Feb 16, 2026 | 85.50 | 85.50 | 79.25 | 79.54 | 79.54 | 0.05% | 1,058 |
| Feb 13, 2026 | 79.00 | 86.00 | 79.00 | 79.50 | 79.50 | 1.13% | 524 |
| Feb 12, 2026 | 80.00 | 81.00 | 77.01 | 78.61 | 78.61 | -0.72% | 490 |
| Feb 11, 2026 | 80.25 | 83.50 | 77.31 | 79.18 | 79.18 | -7.72% | 396 |
| Feb 9, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.52% | 1 |
| Feb 6, 2026 | 86.40 | 86.40 | 86.25 | 86.25 | 86.25 | -0.23% | 35 |
| Feb 5, 2026 | 77.65 | 87.00 | 76.80 | 86.45 | 86.45 | 4.16% | 421 |
| Feb 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | 2 |
| Feb 3, 2026 | 78.00 | 83.80 | 78.00 | 83.80 | 83.80 | 6.75% | 120 |
| Feb 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.68% | 346 |
| Feb 1, 2026 | 82.50 | 82.50 | 77.00 | 77.97 | 77.97 | -5.49% | 127 |
| Jan 30, 2026 | 78.00 | 82.50 | 78.00 | 82.50 | 82.50 | 3.13% | 5 |
| Jan 29, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.96% | 8 |
| Jan 28, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.61% | 106 |
| Jan 27, 2026 | 76.01 | 83.00 | 75.35 | 82.10 | 82.10 | -3.66% | 1,081 |
| Jan 23, 2026 | 88.82 | 90.00 | 81.01 | 85.22 | 85.22 | -4.05% | 1,652 |
| Jan 22, 2026 | 75.60 | 88.92 | 75.59 | 88.82 | 88.82 | 17.61% | 19,881 |
| Jan 21, 2026 | 72.26 | 80.00 | 72.26 | 75.52 | 75.52 | -5.60% | 5,181 |
| Jan 20, 2026 | 72.20 | 80.00 | 72.20 | 80.00 | 80.00 | 6.20% | 1,027 |
| Jan 19, 2026 | 78.60 | 82.79 | 73.56 | 75.33 | 75.33 | -10.32% | 667 |
| Jan 16, 2026 | 85.25 | 85.25 | 80.10 | 84.00 | 84.00 | - | 436 |
| Jan 14, 2026 | 78.00 | 84.00 | 78.00 | 84.00 | 84.00 | 7.69% | 774 |
| Jan 13, 2026 | 84.85 | 84.90 | 77.30 | 78.00 | 78.00 | 0.80% | 837 |
| Jan 12, 2026 | 76.53 | 77.38 | 76.53 | 77.38 | 77.38 | -6.27% | 86 |
| Jan 9, 2026 | 82.00 | 82.60 | 75.00 | 82.56 | 82.56 | 0.68% | 977 |
| Jan 8, 2026 | 82.41 | 82.45 | 82.00 | 82.00 | 82.00 | 0.49% | 102 |