Informed Technologies India Limited (BOM:504810)
India · Delayed Price · Currency is INR 85.22
-3.60 (-4.05%)
At close: Jan 23, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 79.45 | 81.60 | 79.45 | 81.60 | 81.60 | 2.06% | 1,288 |
| Jan 6, 2026 | 76.00 | 79.95 | 76.00 | 79.95 | 79.95 | -0.03% | 176 |
| Jan 5, 2026 | 72.65 | 80.00 | 72.65 | 79.97 | 79.97 | 6.27% | 628 |
| Jan 2, 2026 | 75.00 | 75.25 | 75.00 | 75.25 | 75.25 | 3.65% | 16 |
| Jan 1, 2026 | 81.60 | 82.60 | 72.60 | 72.60 | 72.60 | -3.20% | 159 |
| Dec 31, 2025 | 75.37 | 75.37 | 75.00 | 75.00 | 75.00 | - | 5 |
| Dec 29, 2025 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 1.50% | 1,625 |
| Dec 26, 2025 | 79.60 | 79.60 | 71.00 | 73.89 | 73.89 | -7.64% | 318 |
| Dec 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 450 |
| Dec 23, 2025 | 74.85 | 80.00 | 74.85 | 80.00 | 80.00 | 0.04% | 226 |
| Dec 22, 2025 | 80.00 | 80.00 | 72.30 | 79.97 | 79.97 | -0.04% | 645 |
| Dec 19, 2025 | 78.30 | 80.00 | 78.07 | 80.00 | 80.00 | 5.85% | 160 |
| Dec 18, 2025 | 76.82 | 76.82 | 68.92 | 75.58 | 75.58 | -1.61% | 365 |
| Dec 17, 2025 | 75.00 | 79.58 | 74.00 | 76.82 | 76.82 | 3.73% | 114 |
| Dec 16, 2025 | 74.03 | 80.00 | 74.03 | 74.06 | 74.06 | 0.04% | 257 |
| Dec 15, 2025 | 80.38 | 80.38 | 70.65 | 74.03 | 74.03 | -6.05% | 411 |
| Dec 12, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.50% | 80 |
| Dec 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.86% | 220 |
| Dec 10, 2025 | 75.00 | 85.95 | 75.00 | 84.98 | 84.98 | 7.28% | 18 |
| Dec 8, 2025 | 79.60 | 79.60 | 79.21 | 79.21 | 79.21 | -0.99% | 7 |
| Dec 5, 2025 | 81.60 | 81.60 | 76.20 | 80.00 | 80.00 | - | 29 |
| Dec 4, 2025 | 74.74 | 80.00 | 74.74 | 80.00 | 80.00 | 5.96% | 60 |
| Dec 3, 2025 | 78.71 | 78.71 | 75.50 | 75.50 | 75.50 | -4.08% | 315 |
| Dec 2, 2025 | 79.50 | 79.60 | 75.50 | 78.71 | 78.71 | -6.30% | 717 |
| Dec 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.06% | 45 |
| Nov 28, 2025 | 84.00 | 84.00 | 83.75 | 83.95 | 83.95 | -1.18% | 53 |
| Nov 27, 2025 | 85.91 | 85.91 | 84.95 | 84.95 | 84.95 | -0.13% | 86 |
| Nov 26, 2025 | 80.12 | 85.78 | 80.12 | 85.06 | 85.06 | 6.17% | 40 |
| Nov 25, 2025 | 80.12 | 80.12 | 75.00 | 80.12 | 80.12 | - | 973 |
| Nov 24, 2025 | 89.10 | 89.10 | 75.50 | 80.12 | 80.12 | -9.09% | 816 |
| Nov 21, 2025 | 88.00 | 92.00 | 88.00 | 88.13 | 88.13 | -4.48% | 1,783 |
| Nov 20, 2025 | 100.00 | 100.00 | 87.30 | 92.26 | 92.26 | 5.69% | 8,000 |
| Nov 19, 2025 | 75.00 | 87.80 | 75.00 | 87.29 | 87.29 | 19.30% | 4,933 |
| Nov 18, 2025 | 78.20 | 78.20 | 73.17 | 73.17 | 73.17 | -6.08% | 313 |
| Nov 17, 2025 | 83.50 | 83.50 | 76.00 | 77.91 | 77.91 | -6.69% | 1,452 |
| Nov 14, 2025 | 78.34 | 83.80 | 78.34 | 83.50 | 83.50 | 6.59% | 182 |
| Nov 13, 2025 | 78.20 | 79.94 | 72.31 | 78.34 | 78.34 | -3.28% | 1,518 |
| Nov 12, 2025 | 83.29 | 83.29 | 78.10 | 81.00 | 81.00 | -4.69% | 697 |
| Nov 11, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - | 1 |
| Nov 10, 2025 | 83.60 | 88.00 | 79.15 | 84.99 | 84.99 | 1.66% | 312 |