IB Infotech Enterprises Limited (BOM:519463)
India · Delayed Price · Currency is INR 41.42
-2.18 (-5.00%)
At close: Jul 31, 2026
IB Infotech Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.99% | 862 |
| Jul 2, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -2.00% | 1,604 |
| Jul 1, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -1.98% | 1,412 |
| Jun 30, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.99% | 280 |
| Jun 29, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -1.99% | 705 |
| Jun 25, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.99% | 789 |
| Jun 24, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -2.00% | 783 |
| Jun 23, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.98% | 386 |
| Jun 22, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.98% | 471 |
| Jun 19, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.98% | 630 |
| Jun 18, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.98% | 877 |
| Jun 17, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.98% | 726 |
| Jun 16, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -2.00% | 852 |
| Jun 15, 2026 | 52.49 | 52.50 | 52.49 | 52.50 | 52.50 | -1.98% | 1,326 |
| Jun 12, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -1.99% | 322 |
| Jun 11, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -1.99% | 283 |
| Jun 10, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -1.99% | 352 |
| Jun 9, 2026 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -2.00% | 372 |
| Jun 8, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.99% | 316 |
| Jun 5, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -1.99% | 3,816 |
| Jun 4, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -1.99% | 682 |
| Jun 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.99% | 373 |
| Jun 2, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -1.99% | 235 |
| Jun 1, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -2.00% | 455 |
| May 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.95% | 3,053 |
| 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 |