Informed Technologies India Limited (BOM:504810)
India · Delayed Price · Currency is INR 75.10
-4.90 (-6.13%)
At close: Jun 1, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 80.50 | 83.90 | 80.00 | 80.00 | 80.00 | -4.88% | 321 |
| May 27, 2026 | 75.45 | 84.20 | 75.30 | 84.10 | 84.10 | 4.86% | 423 |
| May 26, 2026 | 84.23 | 84.70 | 80.20 | 80.20 | 80.20 | -5.26% | 2,631 |
| May 22, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - | 1 |
| May 20, 2026 | 83.97 | 90.00 | 83.97 | 84.65 | 84.65 | 0.81% | 107 |
| May 19, 2026 | 83.99 | 83.99 | 83.90 | 83.97 | 83.97 | 3.72% | 709 |
| May 18, 2026 | 79.38 | 81.00 | 79.38 | 80.96 | 80.96 | -0.05% | 295 |
| May 15, 2026 | 81.00 | 81.00 | 78.30 | 81.00 | 81.00 | -3.18% | 228 |
| May 14, 2026 | 78.00 | 84.00 | 78.00 | 83.66 | 83.66 | 6.85% | 55 |
| May 13, 2026 | 67.00 | 78.60 | 67.00 | 78.30 | 78.30 | 2.90% | 191 |
| May 12, 2026 | 80.10 | 80.10 | 75.60 | 76.09 | 76.09 | -5.01% | 111 |
| May 11, 2026 | 80.53 | 80.53 | 80.10 | 80.10 | 80.10 | -0.53% | 116 |
| May 8, 2026 | 82.81 | 82.81 | 80.50 | 80.53 | 80.53 | -2.75% | 12 |
| May 7, 2026 | 83.00 | 84.50 | 82.81 | 82.81 | 82.81 | -0.43% | 26 |
| May 6, 2026 | 83.58 | 83.58 | 82.59 | 83.17 | 83.17 | -0.99% | 152 |
| May 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.01% | 9 |
| May 4, 2026 | 84.00 | 84.00 | 83.99 | 83.99 | 83.99 | -0.01% | 8 |
| Apr 30, 2026 | 80.01 | 84.45 | 78.00 | 84.00 | 84.00 | 2.19% | 224 |
| Apr 29, 2026 | 84.70 | 84.70 | 82.20 | 82.20 | 82.20 | -2.71% | 81 |
| Apr 28, 2026 | 82.20 | 84.50 | 82.20 | 84.49 | 84.49 | 2.79% | 28 |
| Apr 27, 2026 | 80.10 | 82.20 | 80.10 | 82.20 | 82.20 | 1.48% | 71 |
| Apr 24, 2026 | 81.00 | 81.00 | 80.10 | 81.00 | 81.00 | - | 90 |
| Apr 23, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | 95 |
| Apr 22, 2026 | 84.58 | 85.00 | 84.58 | 85.00 | 85.00 | - | 2 |
| Apr 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Apr 17, 2026 | 85.00 | 85.00 | 81.02 | 85.00 | 85.00 | -2.29% | 131 |
| Apr 16, 2026 | 80.25 | 88.45 | 80.25 | 86.99 | 86.99 | -1.98% | 139 |
| Apr 15, 2026 | 83.80 | 88.80 | 83.76 | 88.75 | 88.75 | 5.96% | 95 |
| Apr 13, 2026 | 80.10 | 87.00 | 80.10 | 83.76 | 83.76 | -0.27% | 810 |
| Apr 10, 2026 | 80.31 | 84.10 | 80.31 | 83.99 | 83.99 | 4.58% | 417 |
| Apr 9, 2026 | 80.30 | 85.81 | 80.30 | 80.31 | 80.31 | -3.88% | 110 |
| Apr 8, 2026 | 83.77 | 86.00 | 83.55 | 83.55 | 83.55 | -0.26% | 129 |
| Apr 7, 2026 | 88.90 | 88.90 | 80.00 | 83.77 | 83.77 | -0.33% | 73 |
| Apr 6, 2026 | 86.00 | 96.00 | 81.11 | 84.05 | 84.05 | -13.28% | 5,443 |
| Apr 2, 2026 | 97.50 | 98.90 | 96.92 | 96.92 | 96.92 | -1.52% | 77 |
| Apr 1, 2026 | 97.99 | 98.50 | 97.00 | 98.42 | 98.42 | 0.43% | 462 |
| Mar 30, 2026 | 106.00 | 106.00 | 97.99 | 98.00 | 98.00 | 3.21% | 1,521 |
| 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 |