Indo-City Infotech Limited (BOM:532100)
India · Delayed Price · Currency is INR 13.56
-0.12 (-0.88%)
At close: Oct 9, 2026
Indo-City Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.93 | 13.62 | 12.93 | 13.56 | 13.56 | -0.88% | 276 |
| Oct 8, 2026 | 12.15 | 13.72 | 11.60 | 13.68 | 13.68 | 9.62% | 71,755 |
| Oct 7, 2026 | 12.00 | 12.48 | 11.52 | 12.48 | 12.48 | 4.00% | 737 |
| Oct 6, 2026 | 12.43 | 12.43 | 11.65 | 12.00 | 12.00 | -0.08% | 7,808 |
| Oct 5, 2026 | 12.00 | 12.76 | 12.00 | 12.01 | 12.01 | -3.53% | 569 |
| Oct 1, 2026 | 13.10 | 13.10 | 12.45 | 12.45 | 12.45 | -4.96% | 1,313 |
| Sep 30, 2026 | 12.61 | 13.24 | 12.05 | 13.10 | 13.10 | 3.89% | 1,182 |
| Sep 29, 2026 | 12.93 | 12.93 | 12.61 | 12.61 | 12.61 | -4.97% | 995 |
| Sep 28, 2026 | 13.39 | 13.39 | 12.58 | 13.27 | 13.27 | 0.30% | 1,457 |
| Sep 25, 2026 | 13.24 | 13.49 | 12.60 | 13.23 | 13.23 | -0.08% | 10,934 |
| Sep 24, 2026 | 13.25 | 13.25 | 13.24 | 13.24 | 13.24 | -0.23% | 84 |
| Sep 23, 2026 | 12.23 | 13.30 | 12.23 | 13.27 | 13.27 | 3.51% | 1,410 |
| Sep 22, 2026 | 13.49 | 13.49 | 12.82 | 12.82 | 12.82 | -4.97% | 1,423 |
| Sep 21, 2026 | 13.50 | 13.50 | 13.05 | 13.49 | 13.49 | -0.07% | 357 |
| Sep 18, 2026 | 13.49 | 13.50 | 13.00 | 13.50 | 13.50 | -1.32% | 3,526 |
| Sep 17, 2026 | 13.80 | 13.86 | 12.91 | 13.68 | 13.68 | 3.64% | 1,614 |
| Sep 16, 2026 | 13.50 | 13.53 | 12.70 | 13.20 | 13.20 | -0.68% | 604 |
| Sep 15, 2026 | 13.50 | 13.54 | 12.87 | 13.29 | 13.29 | -1.85% | 12,918 |
| Sep 11, 2026 | 12.79 | 13.54 | 12.79 | 13.54 | 13.54 | 4.96% | 15,040 |
| Sep 10, 2026 | 13.40 | 13.40 | 12.83 | 12.90 | 12.90 | -4.44% | 581 |
| Sep 9, 2026 | 12.56 | 13.69 | 12.50 | 13.50 | 13.50 | 3.13% | 15,029 |
| Sep 7, 2026 | 12.21 | 13.09 | 12.15 | 13.09 | 13.09 | 3.07% | 1,617 |
| Sep 4, 2026 | 13.13 | 13.13 | 12.70 | 12.70 | 12.70 | -3.27% | 781 |
| Sep 3, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.45% | 1 |
| Sep 2, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 120 |
| Sep 1, 2026 | 12.97 | 13.19 | 11.95 | 13.19 | 13.19 | 4.93% | 16,333 |
| Aug 31, 2026 | 13.10 | 13.24 | 12.57 | 12.57 | 12.57 | -4.92% | 4,688 |
| Aug 28, 2026 | 12.99 | 13.24 | 12.03 | 13.22 | 13.22 | 4.84% | 11,086 |
| Aug 27, 2026 | 12.05 | 13.15 | 11.95 | 12.61 | 12.61 | 0.32% | 9,740 |
| Aug 26, 2026 | 12.75 | 12.75 | 11.84 | 12.57 | 12.57 | 3.29% | 661 |
| Aug 25, 2026 | 12.95 | 12.95 | 12.11 | 12.17 | 12.17 | -3.72% | 6,305 |
| 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 |