Informed Technologies India Limited (BOM:504810)
India · Delayed Price · Currency is INR 85.00
-1.99 (-2.29%)
At close: Apr 17, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |