PS IT Infrastructure & Services Limited (BOM:505502)
India · Delayed Price · Currency is INR 1.400
+0.020 (1.45%)
At close: Aug 6, 2026
BOM:505502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 21,479 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 27,369 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 6,238 |
| Aug 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 19,170 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 17,410 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 16,657 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 13,677 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 14,051 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 67,538 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | - | 35,239 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 17,385 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 8,124 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 16,067 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 11,761 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 84,413 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 3,350 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 376 |
| Jul 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 1,823 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 22,036 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 1,463 |
| Jul 10, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 2,691 |
| Jul 9, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | - | 27,183 |
| Jul 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 61,716 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 42,133 |
| Jul 6, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 10,335 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 162,060 |
| Jul 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 27,036 |
| Jul 1, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 225,251 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 416 |
| Jun 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 4,392 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 6,124 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 2,118 |
| Jun 23, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,344 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 63,359 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 18,604 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 29,517 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 11,808 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 21,248 |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 85,262 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 1,121 |
| Jun 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 38,917 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 3,320 |
| Jun 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 9,325 |
| Jun 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 14,795 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 9,966 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 16,599 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 101,437 |
| Jun 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 4,022 |
| Jun 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 18,137 |
| May 29, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | 9,725 |