IB Infotech Enterprises Limited (BOM:519463)
India · Delayed Price · Currency is INR 471.45
-7.40 (-1.55%)
At close: May 6, 2026
IB Infotech Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 448.20 | 495.00 | 448.20 | 486.65 | 486.65 | 3.22% | 556 |
| May 6, 2026 | 476.50 | 478.85 | 455.00 | 471.45 | 471.45 | -1.55% | 569 |
| May 5, 2026 | 480.25 | 519.95 | 474.60 | 478.85 | 478.85 | -4.14% | 557 |
| May 4, 2026 | 523.80 | 523.80 | 498.95 | 499.55 | 499.55 | 0.13% | 1,225 |
| Apr 30, 2026 | 463.20 | 498.90 | 463.20 | 498.90 | 498.90 | 5.00% | 1,471 |
| Apr 29, 2026 | 475.15 | 475.15 | 475.15 | 475.15 | 475.15 | -5.00% | 231 |
| Apr 28, 2026 | 500.15 | 500.15 | 500.15 | 500.15 | 500.15 | -5.00% | 141 |
| Apr 27, 2026 | 526.45 | 526.45 | 526.45 | 526.45 | 526.45 | -5.00% | 102 |
| Apr 24, 2026 | 554.20 | 554.20 | 554.15 | 554.15 | 554.15 | -5.00% | 39 |
| Apr 23, 2026 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | -4.99% | 119 |
| Apr 22, 2026 | 620.95 | 621.25 | 562.15 | 613.95 | 613.95 | 3.76% | 1,557 |
| Apr 21, 2026 | 591.70 | 591.70 | 591.70 | 591.70 | 591.70 | 5.00% | 187 |
| Apr 20, 2026 | 563.55 | 563.55 | 550.00 | 563.55 | 563.55 | 4.99% | 588 |
| Apr 17, 2026 | 536.75 | 536.75 | 536.75 | 536.75 | 536.75 | 2.00% | 396 |
| Apr 16, 2026 | 511.00 | 526.25 | 511.00 | 526.25 | 526.25 | 2.00% | 1,733 |
| Apr 15, 2026 | 515.95 | 515.95 | 515.95 | 515.95 | 515.95 | -1.99% | 118 |
| Apr 13, 2026 | 526.45 | 526.45 | 526.45 | 526.45 | 526.45 | -1.99% | 77 |
| Apr 10, 2026 | 537.15 | 537.15 | 537.15 | 537.15 | 537.15 | -2.00% | 199 |
| Apr 9, 2026 | 548.10 | 548.10 | 548.10 | 548.10 | 548.10 | -1.99% | 95 |
| Apr 8, 2026 | 559.25 | 559.25 | 559.25 | 559.25 | 559.25 | -2.00% | 76 |
| Apr 7, 2026 | 570.65 | 570.65 | 570.65 | 570.65 | 570.65 | -1.99% | 10 |
| Apr 6, 2026 | 582.25 | 582.25 | 582.25 | 582.25 | 582.25 | -1.99% | 93 |
| Apr 2, 2026 | 594.10 | 594.10 | 594.10 | 594.10 | 594.10 | -2.00% | 121 |
| Apr 1, 2026 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | -2.00% | 87 |
| Mar 30, 2026 | 618.55 | 618.55 | 618.55 | 618.55 | 618.55 | -2.00% | 20 |
| Mar 27, 2026 | 631.15 | 631.15 | 631.15 | 631.15 | 631.15 | -2.00% | 67 |
| Mar 25, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | -1.99% | 88 |
| Mar 24, 2026 | 657.10 | 657.10 | 657.10 | 657.10 | 657.10 | -2.00% | 3 |
| Mar 23, 2026 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | -2.00% | 10 |
| Mar 20, 2026 | 684.15 | 684.15 | 684.15 | 684.15 | 684.15 | -2.00% | 115 |
| Mar 19, 2026 | 698.10 | 698.10 | 698.10 | 698.10 | 698.10 | -1.99% | 54 |
| Mar 18, 2026 | 712.30 | 712.30 | 712.30 | 712.30 | 712.30 | -2.00% | 457 |
| Mar 17, 2026 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | -2.00% | 10 |
| Mar 16, 2026 | 741.60 | 741.60 | 741.60 | 741.60 | 741.60 | -2.00% | 14 |
| Mar 13, 2026 | 756.70 | 756.70 | 756.70 | 756.70 | 756.70 | -1.99% | 71 |
| Mar 12, 2026 | 772.10 | 772.10 | 772.10 | 772.10 | 772.10 | -2.00% | 25 |
| Mar 11, 2026 | 787.85 | 787.85 | 787.85 | 787.85 | 787.85 | -2.00% | 221 |
| Mar 10, 2026 | 803.90 | 803.90 | 803.90 | 803.90 | 803.90 | -2.00% | 490 |
| Mar 9, 2026 | 789.05 | 820.30 | 742.20 | 820.30 | 820.30 | 5.00% | 2,576 |
| 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 |