IB Infotech Enterprises Limited (BOM:519463)
India · Delayed Price · Currency is INR 32.14
-1.46 (-4.35%)
At close: Sep 11, 2026
IB Infotech Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 32.24 | 33.44 | 31.92 | 32.14 | 32.14 | -4.35% | 3,724 |
| Sep 10, 2026 | 33.85 | 33.87 | 32.15 | 33.60 | 33.60 | 4.15% | 1,494 |
| Sep 9, 2026 | 33.58 | 33.58 | 32.21 | 32.26 | 32.26 | -3.93% | 2,462 |
| Sep 8, 2026 | 34.50 | 35.49 | 33.07 | 33.58 | 33.58 | -1.67% | 1,386 |
| Sep 7, 2026 | 34.58 | 35.40 | 33.89 | 34.15 | 34.15 | -2.34% | 2,442 |
| Sep 4, 2026 | 35.26 | 36.85 | 34.14 | 34.97 | 34.97 | -0.88% | 8,753 |
| Sep 3, 2026 | 38.84 | 38.84 | 35.16 | 35.28 | 35.28 | -4.67% | 4,040 |
| Sep 2, 2026 | 33.50 | 37.01 | 33.49 | 37.01 | 37.01 | 4.99% | 2,659 |
| Sep 1, 2026 | 37.00 | 37.00 | 35.25 | 35.25 | 35.25 | -4.99% | 2,927 |
| Aug 31, 2026 | 37.16 | 38.27 | 37.10 | 37.10 | 37.10 | -4.99% | 4,050 |
| Aug 28, 2026 | 40.20 | 40.98 | 39.05 | 39.05 | 39.05 | -4.99% | 3,745 |
| Aug 27, 2026 | 43.49 | 43.49 | 40.10 | 41.10 | 41.10 | -1.58% | 1,387 |
| Aug 26, 2026 | 43.20 | 43.20 | 39.87 | 41.76 | 41.76 | 0.63% | 1,174 |
| Aug 25, 2026 | 42.20 | 42.99 | 41.00 | 41.50 | 41.50 | 0.73% | 262 |
| Aug 24, 2026 | 39.00 | 41.69 | 38.45 | 41.20 | 41.20 | 3.62% | 1,957 |
| Aug 21, 2026 | 38.03 | 41.78 | 38.03 | 39.76 | 39.76 | -0.58% | 2,298 |
| Aug 20, 2026 | 40.60 | 40.60 | 38.25 | 39.99 | 39.99 | 1.37% | 11,558 |
| Aug 19, 2026 | 40.44 | 40.44 | 37.16 | 39.45 | 39.45 | 2.39% | 2,545 |
| Aug 18, 2026 | 39.75 | 41.40 | 37.54 | 38.53 | 38.53 | -2.48% | 4,783 |
| Aug 17, 2026 | 40.00 | 41.69 | 37.81 | 39.51 | 39.51 | -0.70% | 3,679 |
| Aug 14, 2026 | 40.00 | 40.47 | 38.50 | 39.79 | 39.79 | 3.22% | 4,204 |
| Aug 13, 2026 | 41.98 | 41.98 | 38.19 | 38.55 | 38.55 | -4.08% | 3,675 |
| Aug 12, 2026 | 43.95 | 43.95 | 40.18 | 40.19 | 40.19 | -4.97% | 10,363 |
| Aug 11, 2026 | 40.01 | 43.98 | 40.01 | 42.29 | 42.29 | 0.64% | 2,865 |
| Aug 10, 2026 | 45.17 | 45.17 | 41.86 | 42.02 | 42.02 | -4.63% | 954 |
| Aug 7, 2026 | 47.77 | 47.78 | 43.24 | 44.06 | 44.06 | -3.19% | 4,068 |
| Aug 6, 2026 | 45.48 | 45.51 | 45.48 | 45.51 | 45.51 | 4.98% | 2,129 |
| Aug 5, 2026 | 43.36 | 43.37 | 43.00 | 43.35 | 43.35 | 4.94% | 2,284 |
| Aug 4, 2026 | 41.29 | 41.31 | 41.00 | 41.31 | 41.31 | 4.98% | 5,461 |
| Aug 3, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -5.00% | 2,472 |
| Jul 31, 2026 | 41.42 | 43.39 | 41.42 | 41.42 | 41.42 | -5.00% | 2,753 |
| Jul 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.99% | 441 |
| Jul 29, 2026 | 45.91 | 45.91 | 45.89 | 45.89 | 45.89 | -4.99% | 947 |
| Jul 28, 2026 | 46.87 | 48.34 | 46.87 | 48.30 | 48.30 | -2.09% | 4,123 |
| Jul 27, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -4.99% | 516 |
| Jul 24, 2026 | 54.00 | 54.00 | 51.92 | 51.92 | 51.92 | -5.00% | 1,466 |
| Jul 23, 2026 | 54.65 | 54.65 | 53.09 | 54.65 | 54.65 | 5.00% | 4,092 |
| Jul 22, 2026 | 52.00 | 52.05 | 52.00 | 52.05 | 52.05 | 4.98% | 1,976 |
| Jul 21, 2026 | 49.48 | 49.58 | 49.48 | 49.58 | 49.58 | 5.00% | 1,929 |
| Jul 20, 2026 | 47.99 | 48.11 | 45.01 | 47.22 | 47.22 | 3.06% | 4,664 |
| Jul 17, 2026 | 47.40 | 47.40 | 42.97 | 45.82 | 45.82 | 1.30% | 2,489 |
| Jul 16, 2026 | 46.42 | 46.42 | 45.00 | 45.23 | 45.23 | 2.31% | 12,592 |
| Jul 15, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 4.99% | 3,548 |
| Jul 14, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 4.99% | 1,246 |
| Jul 13, 2026 | 40.11 | 40.11 | 37.50 | 40.11 | 40.11 | 5.00% | 3,210 |
| Jul 10, 2026 | 34.58 | 38.22 | 34.58 | 38.20 | 38.20 | 4.95% | 8,741 |
| Jul 9, 2026 | 36.36 | 39.90 | 36.36 | 36.40 | 36.40 | -4.89% | 3,979 |
| Jul 8, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -4.99% | 979 |
| Jul 7, 2026 | 41.40 | 44.40 | 40.28 | 40.28 | 40.28 | -5.00% | 6,419 |
| Jul 6, 2026 | 38.42 | 42.46 | 38.42 | 42.40 | 42.40 | 4.85% | 14,177 |