Indian Infotech and Software Limited (BOM:509051)
India · Delayed Price · Currency is INR 1.140
0.00 (0.00%)
At close: Aug 26, 2025
BOM:509051 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.16 | 1.23 | 1.14 | 1.15 | 1.15 | - | 3,809,115 |
| Aug 28, 2025 | 1.14 | 1.29 | 1.14 | 1.15 | 1.15 | 0.88% | 11,117,980 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 14,918,330 |
| Aug 25, 2025 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 7.55% | 9,214,501 |
| Aug 22, 2025 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | - | 3,492,980 |
| Aug 21, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 3,569,695 |
| Aug 20, 2025 | 1.07 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 5,855,470 |
| Aug 19, 2025 | 0.95 | 1.12 | 0.95 | 1.05 | 1.05 | 10.53% | 19,306,590 |
| Aug 18, 2025 | 1.18 | 1.20 | 0.95 | 0.95 | 0.95 | -19.49% | 26,209,650 |
| Aug 14, 2025 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | 0.85% | 1,949,296 |
| Aug 13, 2025 | 1.29 | 1.29 | 1.14 | 1.17 | 1.17 | -10.00% | 4,617,291 |
| Aug 12, 2025 | 1.47 | 1.47 | 1.28 | 1.30 | 1.30 | -7.80% | 14,020,230 |
| Aug 11, 2025 | 1.22 | 1.42 | 1.22 | 1.41 | 1.41 | 18.49% | 32,066,650 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 13,147,760 |
| Aug 7, 2025 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 6,741,722 |
| Aug 6, 2025 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | 1.71% | 10,751,990 |
| Aug 5, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 3,292,751 |
| Aug 4, 2025 | 1.10 | 1.19 | 1.09 | 1.17 | 1.17 | 5.41% | 9,102,445 |
| Aug 1, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 2,093,675 |
| Jul 31, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 1,190,214 |
| Jul 30, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 1,445,414 |
| Jul 29, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 1,262,085 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -9.68% | 2,321,506 |
| Jul 25, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.21 | 3.33% | 7,068,084 |
| Jul 24, 2025 | 1.11 | 1.24 | 1.10 | 1.20 | 1.17 | 8.11% | 15,426,520 |
| Jul 23, 2025 | 1.11 | 1.16 | 1.10 | 1.11 | 1.08 | - | 4,994,217 |
| Jul 22, 2025 | 1.19 | 1.20 | 1.10 | 1.11 | 1.08 | -5.13% | 8,514,610 |
| Jul 21, 2025 | 1.01 | 1.19 | 1.00 | 1.17 | 1.14 | 15.84% | 12,430,370 |
| Jul 18, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 0.98 | 2.02% | 3,026,656 |
| Jul 17, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | - | 1,365,659 |
| Jul 16, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.96 | -1.00% | 1,313,841 |
| Jul 15, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.97 | 1.01% | 1,220,021 |
| Jul 14, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.96 | -1.00% | 1,676,597 |
| Jul 11, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | -0.99% | 1,217,283 |
| Jul 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | -0.98% | 1,402,108 |
| Jul 9, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 0.99 | 0.99% | 1,268,975 |
| Jul 8, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | - | 1,456,869 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -1.94% | 1,475,666 |
| Jul 4, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.00 | 0.98% | 982,254 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 0.99 | -0.97% | 1,191,009 |
| Jul 2, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.00 | - | 1,288,450 |
| Jul 1, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.00 | -0.96% | 1,504,466 |
| Jun 30, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.01 | -0.95% | 2,288,929 |
| Jun 27, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | - | 1,077,098 |
| Jun 26, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.02 | - | 1,753,310 |
| Jun 25, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.02 | 0.96% | 3,419,450 |
| Jun 24, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.01 | 2.97% | 1,650,446 |
| Jun 23, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 0.98 | -2.88% | 1,085,074 |
| Jun 20, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.01 | 2.97% | 1,381,364 |
| Jun 19, 2025 | 1.00 | 1.05 | 0.99 | 1.01 | 0.98 | - | 1,991,228 |