PS IT Infrastructure & Services Limited (BOM:505502)
India · Delayed Price · Currency is INR 1.420
+0.020 (1.43%)
At close: Jan 22, 2026
BOM:505502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 662 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 13,474 |
| Jan 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 17,125 |
| Jan 20, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | 10,725 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 6,230 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 12,617 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 7,707 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 8,225 |
| Jan 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 5,522 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 11,422 |
| Jan 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 12,382 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 23,213 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 9,023 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 8,638 |
| Jan 2, 2026 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 104,400 |
| Jan 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 63,914 |
| Dec 31, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.99% | 9,190 |
| Dec 30, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 80,145 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 25,884 |
| Dec 26, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 26,203 |
| Dec 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 36,322 |
| Dec 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 14,934 |
| Dec 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 7,039 |
| Dec 19, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 20,166 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 23,739 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,171 |
| Dec 16, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 21,349 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 1,596 |
| Dec 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 19,389 |
| Dec 11, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 17,323 |
| Dec 10, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 23,791 |
| Dec 9, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 6,240 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | 1.92% | 38,927 |
| Dec 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 36,867 |
| Dec 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 14,981 |
| Dec 3, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | 34,850 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 35,837 |
| Dec 1, 2025 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 45,515 |
| Nov 28, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | - | 5,850 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.89% | 28,285 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 12,511 |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 8,051 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 80,607 |
| Nov 21, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 1.20% | 28,323 |
| Nov 20, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 1.84% | 59,195 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 21,285 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 203,194 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 5,526 |
| Nov 14, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 111,621 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 27,984 |