Southern Infoconsultants Limited (BOM:540174)
India · Delayed Price · Currency is INR 24.50
+0.70 (2.94%)
At close: Apr 17, 2026
Southern Infoconsultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.55 | 25.86 | 23.55 | 24.50 | 24.50 | 2.94% | 1,911 |
| Apr 16, 2026 | 24.98 | 24.98 | 22.53 | 23.80 | 23.80 | 4.02% | 969 |
| Apr 15, 2026 | 23.47 | 24.99 | 22.65 | 22.88 | 22.88 | -1.21% | 461 |
| Apr 13, 2026 | 23.85 | 24.95 | 22.00 | 23.16 | 23.16 | -2.07% | 1,421 |
| Apr 10, 2026 | 21.71 | 23.65 | 21.71 | 23.65 | 23.65 | 10.00% | 1,918 |
| Apr 9, 2026 | 21.50 | 21.75 | 21.50 | 21.50 | 21.50 | 2.38% | 200 |
| Apr 8, 2026 | 20.73 | 21.00 | 20.73 | 21.00 | 21.00 | 1.30% | 104 |
| Apr 7, 2026 | 20.75 | 20.75 | 20.02 | 20.73 | 20.73 | 1.12% | 320 |
| Apr 6, 2026 | 19.00 | 20.50 | 19.00 | 20.50 | 20.50 | 2.40% | 2,264 |
| Apr 2, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% | 35 |
| Apr 1, 2026 | 19.75 | 20.25 | 19.75 | 20.03 | 20.03 | -0.60% | 248 |
| Mar 30, 2026 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | -0.49% | 122 |
| Mar 27, 2026 | 20.25 | 20.25 | 20.20 | 20.25 | 20.25 | 3.74% | 419 |
| Mar 25, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.05% | 250 |
| Mar 24, 2026 | 19.50 | 20.00 | 19.50 | 19.51 | 19.51 | 0.05% | 148 |
| Mar 23, 2026 | 20.25 | 20.25 | 18.75 | 19.50 | 19.50 | -6.02% | 2,905 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -1.19% | 339 |
| Mar 19, 2026 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -2.33% | 268 |
| Mar 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 11 |
| Mar 12, 2026 | 21.98 | 21.98 | 21.25 | 21.50 | 21.50 | -3.15% | 135 |
| Mar 11, 2026 | 21.57 | 22.20 | 21.57 | 22.20 | 22.20 | 2.92% | 85 |
| Mar 10, 2026 | 21.57 | 21.57 | 21.56 | 21.57 | 21.57 | 0.05% | 206 |
| Mar 9, 2026 | 21.56 | 21.67 | 21.56 | 21.56 | 21.56 | -0.51% | 203 |
| 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 |