Indo-City Infotech Limited (BOM:532100)
India · Delayed Price · Currency is INR 11.98
-0.26 (-2.12%)
At close: Mar 27, 2026
Indo-City Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.36 | 11.98 | 11.36 | 11.98 | 11.98 | -2.12% | 50 |
| Mar 25, 2026 | 12.00 | 12.24 | 11.33 | 12.24 | 12.24 | 7.37% | 10,733 |
| Mar 24, 2026 | 11.75 | 11.75 | 11.11 | 11.40 | 11.40 | -4.20% | 493 |
| Mar 23, 2026 | 11.50 | 13.25 | 11.50 | 11.90 | 11.90 | -6.67% | 7,189 |
| Mar 20, 2026 | 12.25 | 12.75 | 12.00 | 12.75 | 12.75 | 5.20% | 79 |
| Mar 19, 2026 | 13.25 | 13.25 | 12.08 | 12.12 | 12.12 | -7.76% | 857 |
| Mar 18, 2026 | 12.00 | 13.48 | 11.76 | 13.14 | 13.14 | 5.29% | 5,896 |
| Mar 17, 2026 | 12.35 | 13.24 | 11.27 | 12.48 | 12.48 | -2.04% | 2,605 |
| Mar 16, 2026 | 12.33 | 13.20 | 11.80 | 12.74 | 12.74 | 2.25% | 11,673 |
| Mar 13, 2026 | 11.75 | 12.75 | 11.75 | 12.46 | 12.46 | 1.05% | 11,801 |
| Mar 12, 2026 | 11.00 | 12.46 | 10.01 | 12.33 | 12.33 | 11.99% | 5,360 |
| Mar 11, 2026 | 11.25 | 11.63 | 11.00 | 11.01 | 11.01 | -5.74% | 2,034 |
| Mar 10, 2026 | 11.91 | 11.91 | 11.01 | 11.68 | 11.68 | -1.02% | 6,243 |
| Mar 9, 2026 | 13.11 | 13.11 | 11.15 | 11.80 | 11.80 | -9.16% | 6,305 |
| 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 |