IB Infotech Enterprises Limited (BOM:519463)
India · Delayed Price · Currency is INR 781.25
+37.20 (5.00%)
At close: Mar 6, 2026
IB Infotech Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 781.25 | 781.25 | 706.85 | 781.25 | 781.25 | 5.00% | 2,857 |
| Mar 5, 2026 | 744.05 | 744.05 | 744.05 | 744.05 | 744.05 | 5.00% | 389 |
| Mar 4, 2026 | 708.65 | 708.65 | 708.65 | 708.65 | 708.65 | 4.99% | 1,169 |
| Mar 2, 2026 | 643.00 | 674.95 | 642.85 | 674.95 | 674.95 | 4.99% | 2,169 |
| Feb 27, 2026 | 642.85 | 642.85 | 642.85 | 642.85 | 642.85 | 5.00% | 518 |
| Feb 26, 2026 | 612.25 | 612.25 | 612.25 | 612.25 | 612.25 | 5.00% | 393 |
| Feb 25, 2026 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | 5.00% | 113 |
| Feb 24, 2026 | 534.00 | 555.35 | 534.00 | 555.35 | 555.35 | 4.99% | 517 |
| Feb 23, 2026 | 529.25 | 529.25 | 478.85 | 528.95 | 528.95 | 4.94% | 2,589 |
| Feb 20, 2026 | 504.05 | 504.05 | 504.05 | 504.05 | 504.05 | 5.00% | 445 |
| Feb 19, 2026 | 480.05 | 480.05 | 480.05 | 480.05 | 480.05 | 5.00% | 259 |
| Feb 18, 2026 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | 4.99% | 241 |
| Feb 17, 2026 | 435.45 | 435.45 | 435.40 | 435.45 | 435.45 | 4.99% | 158 |
| Feb 16, 2026 | 412.00 | 414.75 | 410.00 | 414.75 | 414.75 | 5.00% | 261 |
| Feb 13, 2026 | 376.70 | 395.00 | 376.70 | 395.00 | 395.00 | 4.84% | 585 |
| Feb 12, 2026 | 382.00 | 382.00 | 362.00 | 376.75 | 376.75 | 3.50% | 243 |
| Feb 11, 2026 | 375.00 | 375.00 | 348.00 | 364.00 | 364.00 | 1.28% | 191,138 |
| Feb 10, 2026 | 390.00 | 390.00 | 357.00 | 359.40 | 359.40 | -4.16% | 238 |
| Feb 9, 2026 | 367.15 | 385.00 | 353.25 | 375.00 | 375.00 | 1.38% | 191 |
| Feb 6, 2026 | 390.00 | 393.00 | 362.35 | 369.90 | 369.90 | -1.60% | 300 |
| Feb 5, 2026 | 391.70 | 411.00 | 372.15 | 375.90 | 375.90 | -4.03% | 349 |
| Feb 4, 2026 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | 5.00% | 284 |
| Feb 3, 2026 | 371.75 | 400.00 | 371.75 | 373.05 | 373.05 | -4.66% | 1,236 |
| Feb 2, 2026 | 391.30 | 410.10 | 391.30 | 391.30 | 391.30 | -4.99% | 398 |
| Feb 1, 2026 | 402.30 | 439.90 | 398.85 | 411.85 | 411.85 | -1.89% | 614 |
| Jan 30, 2026 | 446.15 | 446.15 | 403.75 | 419.80 | 419.80 | -1.21% | 2,913 |
| Jan 29, 2026 | 424.95 | 424.95 | 424.95 | 424.95 | 424.95 | 4.99% | 1,469 |
| Jan 28, 2026 | 403.95 | 404.75 | 400.00 | 404.75 | 404.75 | 4.99% | 49,702 |
| Jan 27, 2026 | 380.00 | 388.00 | 351.10 | 385.50 | 385.50 | 4.32% | 1,159 |
| Jan 23, 2026 | 375.20 | 375.20 | 346.20 | 369.55 | 369.55 | 3.41% | 538 |
| Jan 22, 2026 | 359.00 | 359.45 | 335.20 | 357.35 | 357.35 | 4.38% | 801 |
| Jan 21, 2026 | 343.75 | 343.75 | 325.30 | 342.35 | 342.35 | 4.57% | 1,376 |
| Jan 20, 2026 | 323.00 | 333.00 | 302.10 | 327.40 | 327.40 | 3.23% | 1,614 |
| Jan 19, 2026 | 318.00 | 318.00 | 307.00 | 317.15 | 317.15 | 2.87% | 422 |
| Jan 16, 2026 | 309.00 | 309.90 | 301.00 | 308.30 | 308.30 | 4.46% | 352 |
| Jan 14, 2026 | 268.40 | 296.60 | 268.40 | 295.15 | 295.15 | 4.48% | 306 |
| Jan 13, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 1.29% | 5 |
| Jan 12, 2026 | 268.45 | 282.50 | 268.45 | 278.90 | 278.90 | -1.29% | 116 |
| Jan 9, 2026 | 296.00 | 296.00 | 282.55 | 282.55 | 282.55 | -4.99% | 24 |
| Jan 8, 2026 | 297.50 | 297.50 | 297.40 | 297.40 | 297.40 | -0.37% | 111 |
| Jan 7, 2026 | 310.00 | 310.00 | 294.50 | 298.50 | 298.50 | -3.71% | 86 |
| Jan 6, 2026 | 284.00 | 310.00 | 284.00 | 310.00 | 310.00 | 4.03% | 313 |
| Jan 5, 2026 | 313.85 | 313.85 | 285.00 | 298.00 | 298.00 | -0.33% | 206 |
| Jan 2, 2026 | 288.00 | 302.40 | 273.60 | 299.00 | 299.00 | 3.82% | 964 |
| Jan 1, 2026 | 274.55 | 288.95 | 274.55 | 288.00 | 288.00 | -0.35% | 107 |
| Dec 31, 2025 | 276.90 | 289.00 | 276.90 | 289.00 | 289.00 | 4.35% | 67 |
| Dec 30, 2025 | 277.00 | 277.00 | 261.05 | 276.95 | 276.95 | 3.63% | 349 |
| Dec 29, 2025 | 242.30 | 267.30 | 242.30 | 267.25 | 267.25 | 4.80% | 652 |
| Dec 26, 2025 | 259.95 | 259.95 | 255.00 | 255.00 | 255.00 | -2.17% | 49 |
| Dec 24, 2025 | 277.00 | 277.00 | 250.80 | 260.65 | 260.65 | -1.27% | 89 |