PS IT Infrastructure & Services Limited (BOM:505502)
India · Delayed Price · Currency is INR 1.360
+0.020 (1.49%)
At close: Apr 20, 2026
BOM:505502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 5,667 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 60 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 9,045 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 260 |
| Apr 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 23,455 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 4,251 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 3,001 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 260 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 10,500 |
| Apr 6, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 100 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,518 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 6,521 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 9,154 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 2,417 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 15,163 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 3,555 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 11,574 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 7,127 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 1,369 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 12,152 |
| Mar 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 9,026 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,309 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4,338 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,949 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 9,039 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 12,715 |
| Mar 9, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 10,527 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 205 |
| Mar 5, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 24,736 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,848 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,778 |
| Feb 27, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 32,551 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 26,264 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 4,199 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,594 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 28,922 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 628 |
| Feb 19, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 12,101 |
| Feb 18, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 6,960 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,371 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 56,808 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 550 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 82,740 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 27,393 |
| Feb 10, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 2,436 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 33,912 |
| Feb 6, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 7,183 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 55,563 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 69,327 |
| Feb 3, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 53,699 |