Southern Infoconsultants Limited (BOM:540174)
India · Delayed Price · Currency is INR 21.67
+0.12 (0.56%)
At close: Mar 5, 2026
Southern Infoconsultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.56 | 21.67 | 21.56 | 21.67 | 21.67 | 0.56% | 102 |
| Mar 4, 2026 | 22.00 | 22.25 | 21.55 | 21.55 | 21.55 | 2.52% | 1,065 |
| Mar 2, 2026 | 21.68 | 21.68 | 21.02 | 21.02 | 21.02 | -3.04% | 220 |
| Feb 27, 2026 | 21.99 | 22.11 | 21.52 | 21.68 | 21.68 | 0.79% | 117 |
| Feb 26, 2026 | 22.50 | 22.50 | 21.33 | 21.51 | 21.51 | -3.33% | 2,384 |
| Feb 25, 2026 | 22.01 | 22.25 | 21.50 | 22.25 | 22.25 | 1.09% | 222 |
| Feb 23, 2026 | 23.00 | 23.00 | 22.00 | 22.01 | 22.01 | 1.34% | 260 |
| Feb 20, 2026 | 20.39 | 22.50 | 20.39 | 21.72 | 21.72 | 6.00% | 886 |
| Feb 19, 2026 | 21.75 | 21.75 | 19.69 | 20.49 | 20.49 | -5.09% | 3,067 |
| Feb 18, 2026 | 21.88 | 22.25 | 21.30 | 21.59 | 21.59 | -1.77% | 742 |
| Feb 17, 2026 | 21.25 | 22.00 | 21.25 | 21.98 | 21.98 | 4.02% | 1,320 |
| Feb 16, 2026 | 22.00 | 22.50 | 21.00 | 21.13 | 21.13 | -6.01% | 2,124 |
| Feb 13, 2026 | 22.37 | 22.48 | 22.37 | 22.48 | 22.48 | - | 33 |
| Feb 12, 2026 | 22.75 | 23.25 | 22.00 | 22.48 | 22.48 | -3.31% | 604 |
| Feb 11, 2026 | 23.00 | 23.25 | 21.99 | 23.25 | 23.25 | -2.11% | 2,165 |
| Feb 10, 2026 | 23.32 | 24.00 | 22.75 | 23.75 | 23.75 | 1.84% | 243 |
| Feb 9, 2026 | 23.00 | 23.50 | 22.62 | 23.32 | 23.32 | 3.19% | 799 |
| Feb 6, 2026 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | 0.40% | 106 |
| Feb 5, 2026 | 23.50 | 23.50 | 22.50 | 22.51 | 22.51 | -4.25% | 973 |
| Feb 4, 2026 | 23.50 | 23.69 | 22.75 | 23.51 | 23.51 | 3.80% | 391 |
| Feb 3, 2026 | 22.70 | 23.36 | 22.25 | 22.65 | 22.65 | 1.80% | 922 |
| Feb 2, 2026 | 22.25 | 23.00 | 22.25 | 22.25 | 22.25 | 0.95% | 209 |
| Feb 1, 2026 | 22.95 | 22.95 | 22.01 | 22.04 | 22.04 | -3.29% | 937 |
| Jan 30, 2026 | 23.25 | 23.30 | 22.75 | 22.79 | 22.79 | -0.22% | 229 |
| Jan 29, 2026 | 21.68 | 23.00 | 21.68 | 22.84 | 22.84 | 3.25% | 156 |
| Jan 28, 2026 | 22.10 | 23.00 | 22.10 | 22.12 | 22.12 | -0.41% | 2,328 |
| Jan 27, 2026 | 23.22 | 23.22 | 22.21 | 22.21 | 22.21 | -2.42% | 779 |
| Jan 23, 2026 | 22.75 | 23.25 | 22.75 | 22.76 | 22.76 | 1.16% | 320 |
| Jan 22, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.39% | 570 |
| Jan 21, 2026 | 23.37 | 23.98 | 23.02 | 23.05 | 23.05 | -1.37% | 211 |
| Jan 20, 2026 | 23.51 | 24.25 | 23.30 | 23.37 | 23.37 | -0.72% | 642 |
| Jan 19, 2026 | 23.52 | 23.54 | 23.52 | 23.54 | 23.54 | 0.09% | 379 |
| Jan 16, 2026 | 24.42 | 24.50 | 23.50 | 23.52 | 23.52 | -1.30% | 238 |
| Jan 14, 2026 | 23.44 | 24.00 | 23.02 | 23.83 | 23.83 | 1.62% | 174 |
| Jan 13, 2026 | 23.50 | 23.50 | 22.50 | 23.45 | 23.45 | 0.56% | 585 |
| Jan 12, 2026 | 23.00 | 24.00 | 23.00 | 23.32 | 23.32 | -1.81% | 1,083 |
| Jan 9, 2026 | 24.10 | 24.10 | 23.03 | 23.75 | 23.75 | -1.04% | 821 |
| Jan 8, 2026 | 24.11 | 24.25 | 23.75 | 24.00 | 24.00 | - | 415 |
| Jan 7, 2026 | 23.60 | 24.00 | 23.49 | 24.00 | 24.00 | 1.69% | 1,404 |
| Jan 6, 2026 | 23.53 | 23.64 | 22.51 | 23.60 | 23.60 | -0.17% | 542 |
| Jan 5, 2026 | 24.17 | 24.17 | 23.17 | 23.64 | 23.64 | -2.19% | 799 |
| Jan 2, 2026 | 23.68 | 24.17 | 23.60 | 24.17 | 24.17 | 2.07% | 897 |
| Jan 1, 2026 | 23.74 | 24.25 | 23.60 | 23.68 | 23.68 | 0.72% | 883 |
| Dec 31, 2025 | 24.37 | 24.37 | 23.13 | 23.51 | 23.51 | -3.05% | 944 |
| Dec 30, 2025 | 22.49 | 24.25 | 22.49 | 24.25 | 24.25 | 2.49% | 420 |
| Dec 29, 2025 | 24.36 | 24.36 | 23.00 | 23.66 | 23.66 | -1.91% | 2,654 |
| Dec 26, 2025 | 24.00 | 24.50 | 24.00 | 24.12 | 24.12 | -0.54% | 472 |
| Dec 24, 2025 | 23.35 | 24.43 | 23.30 | 24.25 | 24.25 | 4.08% | 1,068 |
| Dec 23, 2025 | 23.99 | 23.99 | 23.29 | 23.30 | 23.30 | -2.75% | 1,981 |
| Dec 22, 2025 | 23.25 | 24.41 | 23.25 | 23.96 | 23.96 | 2.97% | 302 |