Southern Infoconsultants Limited (BOM:540174)
India · Delayed Price · Currency is INR 22.50
-0.55 (-2.39%)
At close: Jan 22, 2026
Southern Infoconsultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 23.95 | 23.95 | 23.25 | 23.27 | 23.27 | -0.89% | 231 |
| Dec 18, 2025 | 23.25 | 23.86 | 23.25 | 23.48 | 23.48 | -2.04% | 362 |
| Dec 17, 2025 | 24.00 | 24.00 | 23.25 | 23.97 | 23.97 | -0.04% | 427 |
| Dec 15, 2025 | 23.69 | 24.00 | 23.25 | 23.98 | 23.98 | 0.25% | 897 |
| Dec 12, 2025 | 23.75 | 24.00 | 23.31 | 23.92 | 23.92 | 0.21% | 7,618 |
| Dec 11, 2025 | 23.36 | 23.90 | 23.36 | 23.87 | 23.87 | 2.18% | 139 |
| Dec 10, 2025 | 23.25 | 23.85 | 23.25 | 23.36 | 23.36 | 0.47% | 133 |
| Dec 8, 2025 | 23.16 | 23.81 | 23.16 | 23.25 | 23.25 | -2.35% | 4,862 |
| Dec 5, 2025 | 24.81 | 24.93 | 23.76 | 23.81 | 23.81 | -4.57% | 897 |
| Dec 4, 2025 | 24.90 | 25.10 | 23.81 | 24.95 | 24.95 | 0.20% | 1,914 |
| Dec 3, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | 0.89% | 1,213 |
| Dec 2, 2025 | 23.84 | 24.90 | 23.83 | 24.68 | 24.68 | 3.52% | 588 |
| Dec 1, 2025 | 24.50 | 25.18 | 23.75 | 23.84 | 23.84 | -2.05% | 1,532 |
| Nov 28, 2025 | 24.49 | 24.49 | 23.25 | 24.34 | 24.34 | 0.62% | 795 |
| Nov 27, 2025 | 23.46 | 24.20 | 23.17 | 24.19 | 24.19 | 2.63% | 179 |
| Nov 26, 2025 | 23.15 | 23.98 | 23.15 | 23.57 | 23.57 | 1.81% | 6,122 |
| Nov 25, 2025 | 23.13 | 23.94 | 23.13 | 23.15 | 23.15 | -1.82% | 1,521 |
| Nov 24, 2025 | 24.25 | 24.75 | 23.30 | 23.58 | 23.58 | -3.20% | 1,421 |
| Nov 21, 2025 | 23.63 | 24.47 | 23.20 | 24.36 | 24.36 | 3.09% | 2,243 |
| Nov 20, 2025 | 24.71 | 25.22 | 23.50 | 23.63 | 23.63 | -3.90% | 10,952 |
| Nov 19, 2025 | 24.50 | 24.64 | 23.72 | 24.59 | 24.59 | 4.15% | 2,164 |
| Nov 18, 2025 | 25.18 | 25.18 | 23.60 | 23.61 | 23.61 | -2.11% | 2,879 |
| Nov 17, 2025 | 25.24 | 25.25 | 23.75 | 24.12 | 24.12 | 0.04% | 3,096 |
| Nov 14, 2025 | 24.48 | 25.25 | 24.00 | 24.11 | 24.11 | -3.48% | 204 |
| Nov 13, 2025 | 24.70 | 24.99 | 24.01 | 24.98 | 24.98 | 3.65% | 873 |
| Nov 12, 2025 | 24.60 | 24.60 | 23.52 | 24.10 | 24.10 | -2.03% | 85 |
| Nov 11, 2025 | 24.00 | 24.75 | 23.45 | 24.60 | 24.60 | 0.04% | 1,576 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.20 | 24.59 | 24.59 | 1.61% | 683 |