PS IT Infrastructure & Services Limited (BOM:505502)
India · Delayed Price · Currency is INR 1.860
+0.030 (1.64%)
At close: Sep 3, 2026
BOM:505502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |