IB Infotech Enterprises Limited (BOM:519463)
India · Delayed Price · Currency is INR 66.80
-1.35 (-1.98%)
At close: May 27, 2026
IB Infotech Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.98% | 10,838 |
| May 26, 2026 | 68.15 | 68.15 | 68.00 | 68.15 | 68.15 | 4.94% | 19,310 |
| May 25, 2026 | 64.90 | 64.94 | 64.90 | 64.94 | 64.94 | 5.00% | 20,590 |
| May 22, 2026 | 61.84 | 61.85 | 61.84 | 61.85 | 61.85 | 5.00% | 22,110 |
| May 21, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 5.00% | 5,510 |
| May 20, 2026 | 53.70 | 56.10 | 53.70 | 56.10 | 56.10 | 5.00% | 13,980 |
| May 19, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 4.99% | 6,220 |
| May 18, 2026 | 50.20 | 51.30 | 48.15 | 50.89 | 50.89 | 3.05% | 9,610 |
| May 15, 2026 | 50.70 | 50.70 | 46.17 | 49.39 | 49.39 | 1.63% | 5,010 |
| May 14, 2026 | 52.10 | 52.10 | 48.00 | 48.60 | 48.60 | -3.62% | 1,070 |
| May 13, 2026 | 51.30 | 51.40 | 47.51 | 50.42 | 50.42 | 1.96% | 2,270 |
| May 12, 2026 | 49.50 | 49.53 | 46.66 | 49.45 | 49.45 | 4.82% | 6,100 |
| May 11, 2026 | 51.40 | 51.40 | 47.01 | 47.18 | 47.18 | -3.74% | 8,100 |
| May 8, 2026 | 49.20 | 51.10 | 48.50 | 49.01 | 49.01 | 0.71% | 4,180 |
| May 7, 2026 | 44.82 | 49.50 | 44.82 | 48.67 | 48.67 | 3.22% | 5,560 |
| May 6, 2026 | 47.65 | 47.89 | 45.50 | 47.15 | 47.15 | -1.55% | 5,690 |
| May 5, 2026 | 48.03 | 52.00 | 47.46 | 47.89 | 47.89 | -4.14% | 5,570 |
| May 4, 2026 | 52.38 | 52.38 | 49.90 | 49.96 | 49.96 | 0.13% | 12,250 |
| Apr 30, 2026 | 46.32 | 49.89 | 46.32 | 49.89 | 49.89 | 5.00% | 14,710 |
| Apr 29, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -5.00% | 2,310 |
| Apr 28, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -5.00% | 1,410 |
| Apr 27, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -5.00% | 1,020 |
| Apr 24, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -5.00% | 390 |
| Apr 23, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -4.99% | 1,190 |
| Apr 22, 2026 | 62.10 | 62.13 | 56.22 | 61.40 | 61.40 | 3.76% | 15,570 |
| Apr 21, 2026 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 5.00% | 1,870 |
| Apr 20, 2026 | 56.36 | 56.36 | 55.00 | 56.36 | 56.36 | 4.99% | 5,880 |
| Apr 17, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 2.00% | 3,960 |
| Apr 16, 2026 | 51.10 | 52.63 | 51.10 | 52.63 | 52.63 | 2.00% | 17,330 |
| Apr 15, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.99% | 1,180 |
| Apr 13, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -1.99% | 770 |
| Apr 10, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -2.00% | 1,990 |
| Apr 9, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -1.99% | 950 |
| Apr 8, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -2.00% | 760 |
| Apr 7, 2026 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -1.99% | 100 |
| Apr 6, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -1.99% | 930 |
| Apr 2, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -2.00% | 1,210 |
| Apr 1, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -2.00% | 870 |
| Mar 30, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -2.00% | 200 |
| Mar 27, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -2.00% | 670 |
| Mar 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.99% | 880 |
| Mar 24, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -2.00% | 30 |
| Mar 23, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -2.00% | 100 |
| Mar 20, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -2.00% | 1,150 |
| Mar 19, 2026 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -1.99% | 540 |
| Mar 18, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -2.00% | 4,570 |
| Mar 17, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -2.00% | 100 |
| Mar 16, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -2.00% | 140 |
| Mar 13, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -1.99% | 710 |
| Mar 12, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -2.00% | 250 |