Indo-City Infotech Limited (BOM:532100)
India · Delayed Price · Currency is INR 16.15
-0.47 (-2.83%)
At close: Jun 22, 2026
Indo-City Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 14.99 | 14.99 | 12.86 | 14.53 | 14.53 | 2.32% | 15,563 |
| Jun 11, 2026 | 13.75 | 15.47 | 13.75 | 14.20 | 14.20 | 3.42% | 19,898 |
| Jun 10, 2026 | 13.75 | 14.20 | 12.80 | 13.73 | 13.73 | 0.59% | 5,546 |
| Jun 9, 2026 | 12.50 | 14.00 | 11.87 | 13.65 | 13.65 | 9.20% | 63,079 |
| Jun 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.24% | 204 |
| Jun 5, 2026 | 13.25 | 13.25 | 12.11 | 12.53 | 12.53 | -6.49% | 2,071 |
| Jun 4, 2026 | 13.25 | 13.50 | 12.50 | 13.40 | 13.40 | 5.35% | 895 |
| Jun 3, 2026 | 13.25 | 13.44 | 12.55 | 12.72 | 12.72 | -0.31% | 4,583 |
| Jun 2, 2026 | 13.64 | 13.64 | 12.50 | 12.76 | 12.76 | -3.11% | 24,495 |
| Jun 1, 2026 | 12.75 | 13.50 | 12.00 | 13.17 | 13.17 | 6.12% | 40,407 |
| May 29, 2026 | 11.99 | 12.50 | 11.11 | 12.41 | 12.41 | 8.86% | 25,078 |
| May 27, 2026 | 11.61 | 11.98 | 10.00 | 11.40 | 11.40 | 2.52% | 7,107 |
| May 26, 2026 | 10.50 | 11.75 | 10.50 | 11.12 | 11.12 | -0.54% | 4,429 |
| May 25, 2026 | 10.06 | 11.20 | 10.06 | 11.18 | 11.18 | -0.62% | 767 |
| May 22, 2026 | 11.74 | 11.74 | 10.75 | 11.25 | 11.25 | -1.75% | 204 |
| May 21, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.80% | 9 |
| May 20, 2026 | 11.65 | 11.67 | 11.65 | 11.66 | 11.66 | -0.09% | 18 |
| May 19, 2026 | 11.25 | 11.75 | 10.81 | 11.67 | 11.67 | -2.51% | 558 |
| May 18, 2026 | 10.55 | 11.98 | 10.55 | 11.97 | 11.97 | 5.93% | 1,729 |
| May 15, 2026 | 11.49 | 11.49 | 11.30 | 11.30 | 11.30 | -1.65% | 33 |
| May 14, 2026 | 11.25 | 12.23 | 10.75 | 11.49 | 11.49 | 2.13% | 1,655 |
| May 13, 2026 | 12.65 | 12.65 | 10.65 | 11.25 | 11.25 | 6.53% | 1,250 |
| May 12, 2026 | 11.50 | 11.50 | 10.50 | 10.56 | 10.56 | -4.35% | 617 |
| May 11, 2026 | 11.30 | 11.75 | 11.00 | 11.04 | 11.04 | -2.30% | 4,354 |
| May 8, 2026 | 11.00 | 11.38 | 11.00 | 11.30 | 11.30 | 2.73% | 1,912 |
| May 7, 2026 | 11.44 | 11.44 | 11.00 | 11.00 | 11.00 | -1.08% | 1,753 |
| May 6, 2026 | 11.48 | 11.48 | 10.51 | 11.12 | 11.12 | 1.09% | 1,595 |
| May 5, 2026 | 11.49 | 11.49 | 11.00 | 11.00 | 11.00 | -4.26% | 658 |
| May 4, 2026 | 11.59 | 11.59 | 11.00 | 11.49 | 11.49 | 4.45% | 486 |
| Apr 30, 2026 | 11.38 | 11.38 | 11.00 | 11.00 | 11.00 | -4.10% | 1,416 |
| Apr 29, 2026 | 10.80 | 11.49 | 10.78 | 11.47 | 11.47 | 1.06% | 825 |
| Apr 28, 2026 | 11.44 | 11.44 | 10.66 | 11.35 | 11.35 | -0.79% | 2,558 |
| Apr 27, 2026 | 11.69 | 11.69 | 10.80 | 11.44 | 11.44 | -0.26% | 203 |
| Apr 24, 2026 | 11.68 | 11.68 | 11.05 | 11.47 | 11.47 | 1.24% | 19 |
| Apr 23, 2026 | 11.69 | 11.69 | 10.81 | 11.33 | 11.33 | -1.39% | 1,447 |
| Apr 22, 2026 | 11.50 | 11.72 | 11.00 | 11.49 | 11.49 | 0.79% | 212 |
| Apr 21, 2026 | 10.60 | 11.46 | 10.60 | 11.40 | 11.40 | 0.88% | 532 |
| Apr 20, 2026 | 12.25 | 12.25 | 11.00 | 11.30 | 11.30 | -4.24% | 12,658 |
| Apr 17, 2026 | 11.70 | 11.84 | 11.34 | 11.80 | 11.80 | 0.85% | 999 |
| Apr 16, 2026 | 11.91 | 11.92 | 11.30 | 11.70 | 11.70 | -1.85% | 2,070 |
| Apr 15, 2026 | 11.60 | 11.98 | 11.25 | 11.92 | 11.92 | 4.47% | 1,556 |
| Apr 13, 2026 | 11.50 | 11.96 | 11.01 | 11.41 | 11.41 | -3.79% | 3,208 |
| Apr 10, 2026 | 12.59 | 12.99 | 11.58 | 11.86 | 11.86 | -5.80% | 2,227 |