PS IT Infrastructure & Services Limited (BOM:505502)
India · Delayed Price · Currency is INR 2.290
+0.040 (1.78%)
At close: Oct 19, 2026
BOM:505502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 1.78% | 55,638 |
| Oct 16, 2026 | 2.22 | 2.25 | 2.17 | 2.25 | 2.25 | 1.81% | 200,884 |
| Oct 15, 2026 | 2.17 | 2.21 | 2.14 | 2.21 | 2.21 | 1.84% | 170,079 |
| Oct 14, 2026 | 2.17 | 2.17 | 2.09 | 2.17 | 2.17 | 1.88% | 90,605 |
| Oct 13, 2026 | 2.13 | 2.13 | 2.05 | 2.13 | 2.13 | 1.91% | 72,476 |
| Oct 12, 2026 | 2.09 | 2.09 | 2.05 | 2.09 | 2.09 | 1.95% | 48,538 |
| Oct 9, 2026 | 2.05 | 2.05 | 1.97 | 2.05 | 2.05 | 1.99% | 37,909 |
| Oct 8, 2026 | 2.01 | 2.01 | 1.95 | 2.01 | 2.01 | 1.52% | 89,785 |
| Oct 7, 2026 | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | 35,819 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | 0.51% | 32,992 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.89 | 1.95 | 1.95 | 1.56% | 86,043 |
| Oct 1, 2026 | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | 1.59% | 48,663 |
| Sep 30, 2026 | 1.89 | 1.89 | 1.83 | 1.89 | 1.89 | 1.61% | 47,712 |
| Sep 29, 2026 | 1.85 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 51,136 |
| Sep 28, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 23,487 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | 1.69% | 32,040 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 16,334 |
| Sep 23, 2026 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 16,685 |
| Sep 22, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 2,130 |
| Sep 21, 2026 | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 22,664 |
| Sep 18, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 124,290 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 7,753 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 5,780 |
| Sep 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 13,927 |
| Sep 11, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 67,681 |
| Sep 10, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 3,770 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.66% | 11,630 |
| Sep 8, 2026 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 8,011 |
| Sep 7, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 4,744 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | 0.54% | 21,153 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 27,294 |
| Sep 2, 2026 | 1.83 | 1.83 | 1.77 | 1.83 | 1.83 | 1.67% | 56,634 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 81,818 |
| Aug 31, 2026 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | 1.71% | 55,704 |
| Aug 28, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 204,904 |
| Aug 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 5,924 |
| Aug 26, 2026 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 104,666 |
| Aug 25, 2026 | 1.71 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 62,474 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 52,300 |
| Aug 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 20,809 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 4,537 |
| Aug 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 24,530 |
| Aug 18, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.96% | 592 |
| Aug 17, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 37,270 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 64,239 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 10,351 |
| Aug 12, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 34,360 |
| Aug 11, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 92,691 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 11,201 |
| Aug 7, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 21,479 |