PS IT Infrastructure & Services Limited (BOM:505502)
India · Delayed Price · Currency is INR 1.470
-0.030 (-2.00%)
At close: Jun 2, 2026
BOM:505502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 11,140 |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 30,582 |
| May 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 12,156 |
| May 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 5,402 |
| May 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 6,519 |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 14,162 |
| May 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 88,282 |
| May 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 29,581 |
| May 15, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 20,228 |
| May 14, 2026 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | 23,826 |
| May 13, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.91% | 22,986 |
| May 12, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 7,412 |
| May 11, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 29,030 |
| May 8, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 8,580 |
| May 7, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 9,003 |
| May 6, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 16,879 |
| May 5, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 22,357 |
| May 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 21,034 |
| Apr 30, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | 34,034 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 8,477 |
| Apr 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 12,318 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 1,120 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 2,647 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 9,850 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 14,923 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 3,428 |
| 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 |