Informed Technologies India Limited (BOM:504810)
India · Delayed Price · Currency is INR 78.30
+2.30 (3.03%)
At close: Oct 5, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 89.50 | 89.50 | 84.90 | 86.15 | 86.15 | 10.03% | 1,516 |
| Oct 5, 2026 | 79.00 | 79.00 | 78.00 | 78.30 | 78.30 | 3.03% | 6 |
| Oct 1, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.00% | 6 |
| Sep 30, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 14 |
| Sep 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 16 |
| Sep 28, 2026 | 84.89 | 84.89 | 81.00 | 81.00 | 81.00 | -4.58% | 231 |
| Sep 25, 2026 | 84.89 | 84.89 | 80.00 | 84.89 | 84.89 | 2.72% | 1,071 |
| Sep 24, 2026 | 82.00 | 85.90 | 82.00 | 82.64 | 82.64 | 0.78% | 20 |
| Sep 23, 2026 | 78.25 | 84.30 | 77.50 | 82.00 | 82.00 | 4.93% | 2,434 |
| Sep 22, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.13% | 100 |
| Sep 21, 2026 | 81.10 | 82.00 | 77.25 | 78.05 | 78.05 | -9.19% | 3,391 |
| Sep 17, 2026 | 82.00 | 86.00 | 80.00 | 85.95 | 85.95 | 6.11% | 54 |
| Sep 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | 2 |
| Sep 15, 2026 | 83.70 | 87.00 | 81.00 | 81.30 | 81.30 | -8.65% | 142 |
| Sep 11, 2026 | 81.51 | 89.00 | 81.51 | 89.00 | 89.00 | - | 76 |
| Sep 10, 2026 | 82.00 | 89.50 | 82.00 | 89.00 | 89.00 | 8.54% | 111 |
| Sep 9, 2026 | 83.85 | 83.85 | 82.00 | 82.00 | 82.00 | -2.30% | 88 |
| Sep 8, 2026 | 80.85 | 84.50 | 80.85 | 83.93 | 83.93 | 4.20% | 223 |
| Sep 7, 2026 | 80.35 | 80.55 | 80.35 | 80.55 | 80.55 | 0.34% | 21 |
| Sep 4, 2026 | 86.50 | 87.80 | 80.28 | 80.28 | 80.28 | 0.16% | 82 |
| Sep 3, 2026 | 84.99 | 84.99 | 80.00 | 80.15 | 80.15 | -5.71% | 55 |
| Sep 2, 2026 | 83.90 | 85.00 | 83.90 | 85.00 | 85.00 | 1.19% | 1,209 |
| Sep 1, 2026 | 78.00 | 84.00 | 78.00 | 84.00 | 84.00 | 7.69% | 654 |
| Aug 31, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.65% | 524 |
| Aug 28, 2026 | 84.75 | 87.90 | 75.30 | 80.12 | 80.12 | -5.74% | 642 |
| Aug 27, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 0.01% | 690 |
| Aug 26, 2026 | 85.00 | 85.00 | 80.00 | 84.99 | 84.99 | 0.97% | 523 |
| Aug 25, 2026 | 80.00 | 85.00 | 80.00 | 84.17 | 84.17 | 5.21% | 158 |
| Aug 21, 2026 | 81.35 | 85.40 | 80.00 | 80.00 | 80.00 | -7.51% | 40 |
| Aug 20, 2026 | 81.80 | 86.50 | 79.38 | 86.50 | 86.50 | 5.75% | 218 |
| Aug 19, 2026 | 85.00 | 85.00 | 76.60 | 81.80 | 81.80 | -3.76% | 44 |
| Aug 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 50 |
| Aug 17, 2026 | 85.00 | 85.00 | 84.58 | 85.00 | 85.00 | 0.64% | 224 |
| Aug 14, 2026 | 83.00 | 85.00 | 83.00 | 84.46 | 84.46 | 3.57% | 327 |
| Aug 13, 2026 | 79.25 | 85.80 | 74.16 | 81.55 | 81.55 | -3.23% | 320 |
| Aug 12, 2026 | 85.65 | 85.95 | 76.00 | 84.27 | 84.27 | 2.77% | 1,551 |
| Aug 11, 2026 | 76.30 | 82.85 | 76.30 | 82.00 | 82.00 | 7.87% | 9 |
| Aug 10, 2026 | 84.08 | 84.08 | 75.00 | 76.02 | 76.02 | -5.09% | 252 |
| Aug 7, 2026 | 72.00 | 85.80 | 72.00 | 80.10 | 80.10 | 0.12% | 439 |
| Aug 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 158 |
| Aug 5, 2026 | 84.60 | 84.60 | 80.00 | 80.00 | 80.00 | -0.06% | 341 |
| Aug 4, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 50 |
| Aug 3, 2026 | 78.54 | 81.00 | 78.53 | 80.05 | 80.05 | 3.96% | 121 |
| 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 |