Informed Technologies India Limited (BOM:504810)
India · Delayed Price · Currency is INR 77.00
-4.00 (-4.94%)
At close: Jul 31, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 81.00 | 85.95 | 72.55 | 77.00 | 77.00 | -4.94% | 538 |
| Jul 30, 2026 | 75.30 | 91.00 | 75.30 | 81.00 | 81.00 | 1.25% | 98 |
| Jul 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 220 |
| Jul 28, 2026 | 85.30 | 86.15 | 78.30 | 79.00 | 79.00 | 0.62% | 652 |
| Jul 27, 2026 | 79.00 | 87.80 | 78.30 | 78.51 | 78.51 | -6.88% | 213 |
| Jul 24, 2026 | 82.00 | 85.00 | 79.60 | 84.31 | 84.31 | 1.58% | 1,236 |
| Jul 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.20% | 2 |
| Jul 22, 2026 | 78.65 | 83.17 | 74.87 | 83.17 | 83.17 | -0.49% | 34 |
| Jul 21, 2026 | 79.05 | 84.00 | 78.10 | 83.58 | 83.58 | -0.57% | 110 |
| Jul 20, 2026 | 84.47 | 84.48 | 84.06 | 84.06 | 84.06 | 5.08% | 25 |
| Jul 17, 2026 | 84.50 | 84.50 | 77.01 | 80.00 | 80.00 | -1.25% | 39 |
| Jul 16, 2026 | 74.20 | 82.00 | 74.20 | 81.01 | 81.01 | 9.25% | 1,305 |
| Jul 15, 2026 | 78.50 | 83.00 | 74.15 | 74.15 | 74.15 | -5.84% | 9 |
| Jul 14, 2026 | 82.00 | 82.00 | 77.60 | 78.75 | 78.75 | -4.55% | 86 |
| Jul 13, 2026 | 81.34 | 82.58 | 81.00 | 82.50 | 82.50 | -0.59% | 87 |
| Jul 10, 2026 | 87.00 | 87.00 | 80.60 | 82.99 | 82.99 | -4.61% | 528 |
| Jul 9, 2026 | 87.00 | 87.00 | 86.90 | 87.00 | 87.00 | - | 27 |
| Jul 8, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 9.88% | 214 |
| Jul 7, 2026 | 92.50 | 92.50 | 78.68 | 79.18 | 79.18 | -8.14% | 424 |
| Jul 6, 2026 | 84.79 | 87.90 | 82.68 | 86.20 | 86.20 | 9.11% | 90 |
| Jul 2, 2026 | 77.44 | 79.00 | 77.44 | 79.00 | 79.00 | 2.01% | 142 |
| Jul 1, 2026 | 80.00 | 80.00 | 73.40 | 77.44 | 77.44 | -4.13% | 90 |
| Jun 30, 2026 | 80.05 | 82.69 | 73.38 | 80.78 | 80.78 | 0.91% | 583 |
| Jun 29, 2026 | 80.75 | 80.75 | 80.05 | 80.05 | 80.05 | -0.87% | 55 |
| Jun 25, 2026 | 80.91 | 80.91 | 80.75 | 80.75 | 80.75 | 0.31% | 64 |
| Jun 24, 2026 | 80.51 | 80.51 | 80.50 | 80.50 | 80.50 | 0.63% | 263 |
| Jun 23, 2026 | 80.01 | 80.01 | 80.00 | 80.00 | 80.00 | 1.86% | 503 |
| Jun 22, 2026 | 83.75 | 83.75 | 78.50 | 78.54 | 78.54 | -6.22% | 474 |
| Jun 19, 2026 | 84.00 | 84.00 | 83.75 | 83.75 | 83.75 | -0.30% | 3 |
| Jun 18, 2026 | 78.45 | 84.00 | 78.44 | 84.00 | 84.00 | 7.09% | 233 |
| Jun 17, 2026 | 77.61 | 78.44 | 77.61 | 78.44 | 78.44 | 1.08% | 920 |
| Jun 16, 2026 | 77.13 | 77.61 | 77.13 | 77.60 | 77.60 | -1.40% | 18 |
| Jun 15, 2026 | 75.60 | 81.00 | 75.60 | 78.70 | 78.70 | -5.75% | 176 |
| Jun 12, 2026 | 78.55 | 83.80 | 75.10 | 83.50 | 83.50 | - | 1,108 |
| Jun 11, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | 20 |
| Jun 10, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | -2.37% | 51 |
| Jun 9, 2026 | 84.50 | 84.50 | 84.00 | 84.50 | 84.50 | 1.81% | 200 |
| Jun 8, 2026 | 83.10 | 83.10 | 82.79 | 83.00 | 83.00 | 0.25% | 304 |
| Jun 5, 2026 | 76.00 | 83.10 | 76.00 | 82.79 | 82.79 | 14.02% | 953 |
| Jun 4, 2026 | 75.10 | 78.90 | 69.01 | 72.61 | 72.61 | -3.32% | 1,363 |
| Jun 2, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - | 2 |
| Jun 1, 2026 | 75.25 | 75.25 | 75.01 | 75.10 | 75.10 | -6.13% | 30 |
| 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 |