Indo-City Infotech Limited (BOM:532100)
India · Delayed Price · Currency is INR 12.64
-0.54 (-4.10%)
At close: Aug 24, 2026
Indo-City Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.99 | 13.70 | 12.53 | 12.64 | 12.64 | -4.10% | 4,833 |
| Aug 21, 2026 | 13.50 | 13.63 | 13.18 | 13.18 | 13.18 | -4.97% | 1,456 |
| Aug 20, 2026 | 14.59 | 14.59 | 13.87 | 13.87 | 13.87 | -4.93% | 2,107 |
| Aug 19, 2026 | 13.85 | 14.75 | 13.55 | 14.59 | 14.59 | 3.26% | 10,923 |
| Aug 18, 2026 | 13.25 | 14.32 | 13.25 | 14.13 | 14.13 | 3.52% | 7,729 |
| Aug 17, 2026 | 13.00 | 13.65 | 13.00 | 13.65 | 13.65 | 5.00% | 16,737 |
| Aug 14, 2026 | 13.11 | 13.12 | 11.95 | 13.00 | 13.00 | 4.00% | 8,524 |
| Aug 13, 2026 | 12.55 | 12.58 | 11.80 | 12.50 | 12.50 | 1.79% | 3,185 |
| Aug 12, 2026 | 12.02 | 13.10 | 12.02 | 12.28 | 12.28 | -1.68% | 3,292 |
| Aug 11, 2026 | 12.49 | 12.69 | 11.72 | 12.49 | 12.49 | 1.30% | 2,835 |
| Aug 10, 2026 | 12.37 | 12.37 | 11.91 | 12.33 | 12.33 | -1.36% | 2,154 |
| Aug 7, 2026 | 12.44 | 12.50 | 12.44 | 12.50 | 12.50 | 1.46% | 10 |
| Aug 6, 2026 | 11.83 | 12.42 | 11.70 | 12.32 | 12.32 | 4.14% | 237 |
| Aug 5, 2026 | 11.60 | 12.68 | 11.60 | 11.83 | 11.83 | -2.47% | 3,850 |
| Aug 4, 2026 | 12.50 | 12.50 | 12.13 | 12.13 | 12.13 | -4.94% | 5,841 |
| Aug 3, 2026 | 12.76 | 12.76 | 12.08 | 12.76 | 12.76 | 0.47% | 246 |
| Jul 31, 2026 | 12.11 | 12.77 | 12.00 | 12.70 | 12.70 | 4.35% | 3,119 |
| Jul 30, 2026 | 11.33 | 12.28 | 11.33 | 12.17 | 12.17 | 4.02% | 1,869 |
| Jul 29, 2026 | 12.49 | 12.49 | 11.70 | 11.70 | 11.70 | -1.85% | 474 |
| Jul 28, 2026 | 12.69 | 12.69 | 11.82 | 11.92 | 11.92 | -3.09% | 1,894 |
| Jul 27, 2026 | 12.27 | 12.70 | 12.26 | 12.30 | 12.30 | -4.65% | 1,541 |
| Jul 24, 2026 | 13.54 | 13.54 | 12.28 | 12.90 | 12.90 | -0.15% | 220 |
| Jul 23, 2026 | 12.98 | 12.98 | 12.92 | 12.92 | 12.92 | 1.49% | 35 |
| Jul 22, 2026 | 12.80 | 12.80 | 12.73 | 12.73 | 12.73 | -5.00% | 1,125 |
| Jul 21, 2026 | 13.00 | 13.59 | 12.55 | 13.40 | 13.40 | 3.08% | 2,012 |
| Jul 20, 2026 | 13.00 | 13.47 | 12.50 | 13.00 | 13.00 | 0.70% | 305 |
| Jul 17, 2026 | 12.30 | 13.51 | 12.30 | 12.91 | 12.91 | 0.31% | 1,351 |
| Jul 16, 2026 | 13.48 | 13.99 | 12.81 | 12.87 | 12.87 | -4.53% | 5,495 |
| Jul 15, 2026 | 13.10 | 13.48 | 13.10 | 13.48 | 13.48 | 2.90% | 64 |
| Jul 14, 2026 | 13.75 | 13.75 | 13.08 | 13.10 | 13.10 | -4.73% | 1,886 |
| Jul 13, 2026 | 13.09 | 13.80 | 12.55 | 13.75 | 13.75 | 4.56% | 4,642 |
| Jul 10, 2026 | 13.50 | 13.50 | 12.34 | 13.15 | 13.15 | 1.31% | 2,892 |
| Jul 9, 2026 | 12.10 | 12.98 | 12.00 | 12.98 | 12.98 | 4.93% | 3,710 |
| Jul 8, 2026 | 12.45 | 12.45 | 12.03 | 12.37 | 12.37 | -1.36% | 331 |
| Jul 7, 2026 | 13.49 | 13.49 | 12.40 | 12.54 | 12.54 | -2.79% | 2,047 |
| Jul 6, 2026 | 13.16 | 13.69 | 12.85 | 12.90 | 12.90 | -4.44% | 2,786 |
| Jul 3, 2026 | 13.78 | 13.78 | 13.11 | 13.50 | 13.50 | -2.10% | 13,816 |
| Jul 2, 2026 | 13.90 | 13.90 | 13.00 | 13.79 | 13.79 | 4.00% | 9,355 |
| Jul 1, 2026 | 13.40 | 13.98 | 12.76 | 13.26 | 13.26 | -1.04% | 4,102 |
| Jun 30, 2026 | 13.93 | 13.93 | 13.40 | 13.40 | 13.40 | -4.29% | 347 |
| Jun 29, 2026 | 14.50 | 15.29 | 13.88 | 14.00 | 14.00 | -4.18% | 3,243 |
| Jun 25, 2026 | 14.70 | 15.25 | 14.61 | 14.61 | 14.61 | -4.94% | 3,766 |
| Jun 24, 2026 | 15.89 | 15.89 | 14.30 | 15.37 | 15.37 | 3.29% | 4,452 |
| Jun 23, 2026 | 17.94 | 17.94 | 14.75 | 14.88 | 14.88 | -7.86% | 27,918 |
| Jun 22, 2026 | 17.95 | 17.95 | 15.33 | 16.15 | 16.15 | -2.83% | 10,351 |
| Jun 19, 2026 | 15.72 | 17.72 | 13.62 | 16.62 | 16.62 | 12.53% | 67,880 |
| Jun 18, 2026 | 14.94 | 14.95 | 13.05 | 14.77 | 14.77 | 9.65% | 19,457 |
| Jun 17, 2026 | 14.99 | 15.00 | 13.00 | 13.47 | 13.47 | -2.95% | 9,122 |
| Jun 16, 2026 | 13.50 | 14.99 | 13.30 | 13.88 | 13.88 | -0.79% | 8,320 |
| Jun 15, 2026 | 14.24 | 14.50 | 13.17 | 13.99 | 13.99 | -3.72% | 417 |