Indo-City Infotech Limited (BOM:532100)
India · Delayed Price · Currency is INR 12.99
+0.79 (6.48%)
At close: Mar 6, 2026
Indo-City Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.20 | 12.99 | 12.20 | 12.99 | 12.99 | 6.48% | 4,033 |
| Mar 5, 2026 | 11.25 | 12.25 | 11.00 | 12.20 | 12.20 | 3.48% | 5,040 |
| Mar 4, 2026 | 11.88 | 11.88 | 10.23 | 11.79 | 11.79 | -0.51% | 8,212 |
| Mar 2, 2026 | 11.25 | 11.95 | 11.00 | 11.85 | 11.85 | - | 3,238 |
| Feb 27, 2026 | 11.50 | 11.85 | 10.91 | 11.85 | 11.85 | 5.90% | 2,256 |
| Feb 26, 2026 | 11.49 | 11.49 | 10.21 | 11.19 | 11.19 | -2.61% | 5,695 |
| Feb 25, 2026 | 11.45 | 11.50 | 11.00 | 11.49 | 11.49 | 0.35% | 106 |
| Feb 24, 2026 | 11.50 | 11.75 | 10.80 | 11.45 | 11.45 | 0.97% | 314 |
| Feb 23, 2026 | 11.20 | 11.98 | 10.79 | 11.34 | 11.34 | 3.37% | 12,352 |
| Feb 20, 2026 | 11.49 | 11.49 | 10.90 | 10.97 | 10.97 | 0.18% | 4,786 |
| Feb 19, 2026 | 11.00 | 11.98 | 10.81 | 10.95 | 10.95 | -4.95% | 859 |
| Feb 18, 2026 | 12.60 | 12.60 | 10.00 | 11.52 | 11.52 | 3.32% | 18,397 |
| Feb 17, 2026 | 10.60 | 11.24 | 10.60 | 11.15 | 11.15 | 3.05% | 671 |
| Feb 16, 2026 | 10.99 | 10.99 | 10.29 | 10.82 | 10.82 | 2.08% | 2,294 |
| Feb 13, 2026 | 11.80 | 11.80 | 10.23 | 10.60 | 10.60 | -3.99% | 4,879 |
| Feb 12, 2026 | 11.73 | 11.73 | 10.85 | 11.04 | 11.04 | 2.22% | 2,225 |
| Feb 11, 2026 | 12.45 | 12.45 | 10.66 | 10.80 | 10.80 | -4.85% | 120 |
| Feb 10, 2026 | 11.83 | 11.83 | 10.85 | 11.35 | 11.35 | -1.56% | 582 |
| Feb 9, 2026 | 11.85 | 11.85 | 10.73 | 11.53 | 11.53 | 5.30% | 153 |
| Feb 6, 2026 | 9.95 | 11.79 | 9.95 | 10.95 | 10.95 | -0.36% | 2,106 |
| Feb 5, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.02% | 601 |
| Feb 4, 2026 | 11.49 | 11.49 | 10.36 | 11.45 | 11.45 | 4.95% | 903 |
| Feb 3, 2026 | 11.78 | 11.78 | 10.75 | 10.91 | 10.91 | 2.15% | 2,032 |
| Feb 2, 2026 | 11.70 | 11.70 | 10.58 | 10.68 | 10.68 | -6.48% | 1,338 |
| Feb 1, 2026 | 10.02 | 11.49 | 10.02 | 11.42 | 11.42 | 6.73% | 1,070 |
| Jan 30, 2026 | 11.25 | 11.25 | 10.61 | 10.70 | 10.70 | 1.04% | 874 |
| Jan 29, 2026 | 10.78 | 11.88 | 10.50 | 10.59 | 10.59 | -5.02% | 3,869 |
| Jan 28, 2026 | 10.20 | 11.80 | 10.00 | 11.15 | 11.15 | -2.11% | 50,461 |
| Jan 27, 2026 | 10.12 | 11.99 | 10.12 | 11.39 | 11.39 | -2.82% | 165 |
| Jan 23, 2026 | 11.84 | 11.84 | 10.76 | 11.72 | 11.72 | -1.01% | 126 |
| Jan 22, 2026 | 10.75 | 11.90 | 10.75 | 11.84 | 11.84 | -2.47% | 608 |
| Jan 21, 2026 | 12.24 | 12.24 | 10.71 | 12.14 | 12.14 | 6.49% | 2,224 |
| Jan 20, 2026 | 11.60 | 12.05 | 11.25 | 11.40 | 11.40 | -7.17% | 1,679 |
| Jan 19, 2026 | 12.34 | 12.34 | 11.36 | 12.28 | 12.28 | 4.42% | 11 |
| Jan 16, 2026 | 12.69 | 12.69 | 11.15 | 11.76 | 11.76 | -1.42% | 18,343 |
| Jan 14, 2026 | 12.87 | 12.87 | 11.50 | 11.93 | 11.93 | -3.09% | 445 |
| Jan 13, 2026 | 11.90 | 12.49 | 11.00 | 12.31 | 12.31 | 5.39% | 1,393 |
| Jan 12, 2026 | 11.57 | 11.99 | 10.51 | 11.68 | 11.68 | 0.95% | 1,822 |
| Jan 9, 2026 | 12.25 | 12.59 | 11.32 | 11.57 | 11.57 | -6.54% | 1,018 |
| Jan 8, 2026 | 11.49 | 12.74 | 11.49 | 12.38 | 12.38 | - | 6,993 |
| Jan 7, 2026 | 12.49 | 12.49 | 11.72 | 12.38 | 12.38 | -0.88% | 166 |
| Jan 6, 2026 | 12.00 | 12.49 | 12.00 | 12.49 | 12.49 | -0.08% | 902 |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 172 |
| Jan 2, 2026 | 12.94 | 12.94 | 11.47 | 12.50 | 12.50 | -3.40% | 5,109 |
| Jan 1, 2026 | 12.98 | 12.98 | 12.35 | 12.94 | 12.94 | 2.45% | 180 |
| Dec 31, 2025 | 12.97 | 12.97 | 12.35 | 12.63 | 12.63 | -0.32% | 500 |
| Dec 30, 2025 | 12.31 | 13.50 | 12.31 | 12.67 | 12.67 | -5.45% | 2,852 |
| Dec 29, 2025 | 12.85 | 13.50 | 12.55 | 13.40 | 13.40 | 4.12% | 840 |
| Dec 26, 2025 | 12.01 | 12.95 | 12.00 | 12.87 | 12.87 | 3.79% | 577 |
| Dec 24, 2025 | 13.39 | 13.39 | 12.26 | 12.40 | 12.40 | -1.20% | 1,416 |