Southern Infoconsultants Limited (BOM:540174)
India · Delayed Price · Currency is INR 21.25
-0.75 (-3.41%)
At close: Jul 31, 2026
Southern Infoconsultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 21.60 | 21.99 | 21.25 | 21.25 | 21.25 | -3.41% | 139 |
| Jul 29, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 1,562 |
| Jul 28, 2026 | 20.99 | 22.50 | 20.99 | 21.50 | 21.50 | 2.38% | 1,665 |
| Jul 27, 2026 | 19.85 | 21.00 | 19.85 | 21.00 | 21.00 | 4.90% | 492 |
| Jul 24, 2026 | 21.50 | 21.50 | 19.50 | 20.02 | 20.02 | -4.67% | 2,606 |
| Jul 23, 2026 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | -1.91% | 101 |
| Jul 22, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.46% | 21 |
| Jul 21, 2026 | 22.14 | 22.14 | 21.50 | 21.51 | 21.51 | -3.33% | 1,084 |
| Jul 20, 2026 | 22.25 | 22.25 | 22.00 | 22.25 | 22.25 | -1.11% | 227 |
| Jul 16, 2026 | 22.50 | 22.50 | 22.25 | 22.50 | 22.50 | - | 61 |
| Jul 15, 2026 | 22.26 | 22.50 | 22.26 | 22.50 | 22.50 | 1.08% | 201 |
| Jul 14, 2026 | 22.62 | 22.84 | 22.26 | 22.26 | 22.26 | -2.58% | 93 |
| Jul 13, 2026 | 23.05 | 23.05 | 22.01 | 22.85 | 22.85 | -0.87% | 403 |
| Jul 10, 2026 | 23.15 | 23.15 | 22.04 | 23.05 | 23.05 | 1.95% | 1,243 |
| Jul 9, 2026 | 21.50 | 22.70 | 21.50 | 22.61 | 22.61 | 5.16% | 1,434 |
| Jul 8, 2026 | 22.70 | 22.70 | 21.50 | 21.50 | 21.50 | -5.45% | 236 |
| Jul 7, 2026 | 23.12 | 23.12 | 22.00 | 22.74 | 22.74 | 0.80% | 173 |
| Jul 6, 2026 | 21.56 | 23.00 | 21.50 | 22.56 | 22.56 | 2.55% | 3,556 |
| Jul 3, 2026 | 22.00 | 22.25 | 22.00 | 22.00 | 22.00 | - | 1,537 |
| Jul 2, 2026 | 22.00 | 22.00 | 21.55 | 22.00 | 22.00 | -1.65% | 285 |
| Jul 1, 2026 | 22.00 | 22.37 | 21.53 | 22.37 | 22.37 | 4.00% | 370 |
| Jun 30, 2026 | 21.50 | 22.00 | 21.50 | 21.51 | 21.51 | -3.28% | 394 |
| Jun 29, 2026 | 22.49 | 22.49 | 21.50 | 22.24 | 22.24 | -0.98% | 68 |
| Jun 25, 2026 | 22.49 | 22.49 | 22.46 | 22.46 | 22.46 | 3.69% | 256 |
| Jun 24, 2026 | 22.15 | 22.15 | 20.30 | 21.66 | 21.66 | -2.21% | 866 |
| Jun 23, 2026 | 22.49 | 22.49 | 22.15 | 22.15 | 22.15 | -1.51% | 210 |
| Jun 22, 2026 | 23.48 | 23.48 | 21.00 | 22.49 | 22.49 | -0.53% | 960 |
| Jun 19, 2026 | 22.19 | 23.00 | 19.50 | 22.61 | 22.61 | 1.89% | 3,066 |
| Jun 18, 2026 | 22.00 | 23.00 | 21.01 | 22.19 | 22.19 | 0.86% | 1,782 |
| Jun 17, 2026 | 21.53 | 22.50 | 21.53 | 22.00 | 22.00 | 2.18% | 230 |
| Jun 16, 2026 | 21.53 | 21.55 | 21.53 | 21.53 | 21.53 | 0.05% | 2,198 |
| Jun 15, 2026 | 22.11 | 22.11 | 21.50 | 21.52 | 21.52 | -2.67% | 529 |
| Jun 12, 2026 | 22.11 | 22.11 | 21.51 | 22.11 | 22.11 | -0.05% | 734 |
| Jun 11, 2026 | 22.12 | 22.12 | 21.51 | 22.12 | 22.12 | -0.23% | 30 |
| Jun 10, 2026 | 22.19 | 22.24 | 21.50 | 22.17 | 22.17 | -0.09% | 257 |
| Jun 9, 2026 | 22.24 | 22.24 | 21.51 | 22.19 | 22.19 | 0.09% | 4,230 |
| Jun 8, 2026 | 22.50 | 22.50 | 20.90 | 22.17 | 22.17 | -3.40% | 6,042 |
| Jun 5, 2026 | 22.82 | 23.00 | 21.50 | 22.95 | 22.95 | 0.09% | 3,076 |
| Jun 4, 2026 | 23.25 | 24.20 | 22.76 | 22.93 | 22.93 | -0.86% | 1,572 |
| Jun 3, 2026 | 24.20 | 24.20 | 22.50 | 23.13 | 23.13 | 5.14% | 8,528 |
| Jun 2, 2026 | 22.49 | 22.49 | 21.76 | 22.00 | 22.00 | -2.22% | 810 |
| Jun 1, 2026 | 22.25 | 22.50 | 22.00 | 22.50 | 22.50 | 4.51% | 392 |
| May 29, 2026 | 22.11 | 22.50 | 21.50 | 21.53 | 21.53 | -2.14% | 5,086 |
| May 27, 2026 | 22.50 | 22.75 | 22.00 | 22.00 | 22.00 | -1.92% | 1,367 |
| May 26, 2026 | 22.43 | 22.45 | 22.32 | 22.43 | 22.43 | - | 245 |
| May 25, 2026 | 24.65 | 24.65 | 21.06 | 22.43 | 22.43 | -0.18% | 2,421 |
| May 22, 2026 | 22.00 | 22.47 | 21.50 | 22.47 | 22.47 | 2.04% | 657 |
| May 21, 2026 | 22.01 | 22.02 | 22.01 | 22.02 | 22.02 | -2.87% | 25 |
| May 20, 2026 | 21.50 | 23.50 | 21.10 | 22.67 | 22.67 | -1.22% | 12,163 |
| May 19, 2026 | 22.95 | 22.95 | 22.50 | 22.95 | 22.95 | 2.00% | 717 |