IB Infotech Enterprises Limited (BOM:519463)
India · Delayed Price · Currency is INR 317.15
+8.85 (2.87%)
At close: Jan 19, 2026
IB Infotech Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 270.00 | 270.00 | 255.00 | 264.00 | 264.00 | 2.40% | 72 |
| Dec 22, 2025 | 249.65 | 257.95 | 249.65 | 257.80 | 257.80 | 3.26% | 145 |
| Dec 19, 2025 | 242.55 | 254.65 | 231.05 | 249.65 | 249.65 | 2.93% | 368 |
| Dec 18, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 5.00% | 550 |
| Dec 17, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 5.00% | 361 |
| Dec 16, 2025 | 219.50 | 220.00 | 219.50 | 220.00 | 220.00 | 4.99% | 762 |
| Dec 15, 2025 | 208.95 | 209.55 | 207.45 | 209.55 | 209.55 | 4.98% | 666 |
| Dec 12, 2025 | 191.05 | 199.60 | 187.90 | 199.60 | 199.60 | 5.00% | 356 |
| Dec 11, 2025 | 187.90 | 190.10 | 178.60 | 190.10 | 190.10 | 1.17% | 71 |
| Dec 10, 2025 | 185.90 | 192.95 | 185.85 | 187.90 | 187.90 | -3.94% | 74 |
| Dec 9, 2025 | 206.85 | 206.85 | 195.60 | 195.60 | 195.60 | -4.98% | 160 |
| Dec 8, 2025 | 197.60 | 205.85 | 197.60 | 205.85 | 205.85 | -1.03% | 119 |
| Dec 5, 2025 | 207.05 | 208.05 | 194.75 | 208.00 | 208.00 | 1.46% | 43 |
| Dec 3, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1 |
| Dec 2, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 4 |
| Dec 1, 2025 | 205.80 | 205.80 | 197.55 | 205.00 | 205.00 | -1.39% | 149 |
| Nov 28, 2025 | 211.05 | 211.05 | 199.50 | 207.90 | 207.90 | -1.00% | 98 |
| Nov 27, 2025 | 223.50 | 223.50 | 210.00 | 210.00 | 210.00 | -1.36% | 137 |
| Nov 26, 2025 | 208.65 | 216.45 | 195.90 | 212.90 | 212.90 | 3.25% | 104 |
| Nov 25, 2025 | 197.35 | 207.70 | 197.35 | 206.20 | 206.20 | -0.72% | 68 |
| Nov 24, 2025 | 217.00 | 217.00 | 207.70 | 207.70 | 207.70 | 0.48% | 11 |
| Nov 21, 2025 | 228.40 | 228.40 | 206.70 | 206.70 | 206.70 | -4.99% | 134 |
| Nov 20, 2025 | 220.00 | 220.00 | 217.55 | 217.55 | 217.55 | -4.98% | 393 |
| Nov 19, 2025 | 242.15 | 242.15 | 228.95 | 228.95 | 228.95 | -4.98% | 113 |
| Nov 18, 2025 | 241.00 | 241.00 | 234.80 | 240.95 | 240.95 | -2.51% | 181 |
| Nov 17, 2025 | 261.00 | 261.00 | 247.15 | 247.15 | 247.15 | -5.00% | 203 |
| Nov 14, 2025 | 250.00 | 261.00 | 247.95 | 260.15 | 260.15 | -0.33% | 33 |
| Nov 13, 2025 | 250.10 | 261.00 | 250.00 | 261.00 | 261.00 | -0.76% | 25 |
| Nov 12, 2025 | 254.50 | 263.00 | 251.70 | 263.00 | 263.00 | -0.72% | 313 |