Southern Infoconsultants Limited (BOM:540174)
India · Delayed Price · Currency is INR 20.66
+0.41 (2.02%)
At close: Oct 1, 2026
Southern Infoconsultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.66 | 20.66 | 20.50 | 20.66 | 20.66 | 2.02% | 369 |
| Sep 30, 2026 | 20.51 | 20.99 | 20.25 | 20.25 | 20.25 | -1.22% | 522 |
| Sep 29, 2026 | 20.52 | 21.50 | 20.50 | 20.50 | 20.50 | -0.10% | 238 |
| Sep 28, 2026 | 21.79 | 21.79 | 20.51 | 20.52 | 20.52 | -3.48% | 1,005 |
| Sep 25, 2026 | 20.75 | 21.97 | 20.70 | 21.26 | 21.26 | 3.30% | 1,331 |
| Sep 24, 2026 | 21.70 | 22.00 | 20.51 | 20.58 | 20.58 | -4.77% | 1,235 |
| Sep 23, 2026 | 21.70 | 21.70 | 20.50 | 21.61 | 21.61 | -0.41% | 281 |
| Sep 22, 2026 | 22.00 | 22.00 | 21.20 | 21.70 | 21.70 | -0.69% | 423 |
| Sep 21, 2026 | 22.98 | 22.98 | 21.05 | 21.85 | 21.85 | -0.55% | 2,285 |
| Sep 18, 2026 | 21.05 | 22.65 | 21.05 | 21.97 | 21.97 | 3.88% | 699 |
| Sep 17, 2026 | 22.59 | 22.59 | 21.12 | 21.15 | 21.15 | -6.37% | 1,544 |
| Sep 16, 2026 | 21.44 | 22.69 | 21.44 | 22.59 | 22.59 | 4.87% | 351 |
| Sep 15, 2026 | 22.41 | 22.44 | 21.50 | 21.54 | 21.54 | -4.01% | 756 |
| Sep 11, 2026 | 23.34 | 23.34 | 21.61 | 22.44 | 22.44 | -1.49% | 99 |
| Sep 10, 2026 | 23.23 | 23.23 | 21.51 | 22.78 | 22.78 | 3.31% | 614 |
| Sep 9, 2026 | 21.50 | 23.00 | 21.50 | 22.05 | 22.05 | 1.24% | 1,054 |
| Sep 8, 2026 | 21.78 | 21.88 | 21.78 | 21.78 | 21.78 | -0.46% | 619 |
| Sep 7, 2026 | 21.75 | 22.25 | 21.75 | 21.88 | 21.88 | -2.76% | 1,264 |
| Sep 4, 2026 | 20.00 | 22.96 | 20.00 | 22.50 | 22.50 | 11.28% | 9,377 |
| Sep 3, 2026 | 20.50 | 20.50 | 19.50 | 20.22 | 20.22 | -1.37% | 2,243 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 144 |
| Sep 1, 2026 | 19.50 | 20.75 | 19.50 | 20.50 | 20.50 | -1.20% | 704 |
| Aug 31, 2026 | 20.58 | 21.24 | 19.50 | 20.75 | 20.75 | 0.19% | 764 |
| Aug 28, 2026 | 20.65 | 21.00 | 19.02 | 20.71 | 20.71 | -0.10% | 819 |
| Aug 26, 2026 | 21.25 | 21.74 | 20.50 | 20.73 | 20.73 | -1.52% | 809 |
| Aug 25, 2026 | 21.36 | 21.50 | 21.00 | 21.05 | 21.05 | -1.45% | 426 |
| Aug 24, 2026 | 21.24 | 21.99 | 20.51 | 21.36 | 21.36 | 0.56% | 2,171 |
| Aug 21, 2026 | 21.24 | 21.24 | 21.00 | 21.24 | 21.24 | - | 455 |
| Aug 20, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.36% | 2 |
| Aug 19, 2026 | 20.75 | 20.75 | 20.50 | 20.75 | 20.75 | - | 32 |
| Aug 18, 2026 | 21.50 | 21.50 | 20.75 | 20.75 | 20.75 | -1.19% | 2,169 |
| Aug 17, 2026 | 25.00 | 25.00 | 21.00 | 21.00 | 21.00 | -1.18% | 353 |
| Aug 14, 2026 | 20.75 | 21.25 | 20.75 | 21.25 | 21.25 | 2.41% | 102 |
| Aug 13, 2026 | 20.50 | 21.00 | 20.01 | 20.75 | 20.75 | 0.73% | 396 |
| Aug 12, 2026 | 20.98 | 20.98 | 20.51 | 20.60 | 20.60 | -1.34% | 1,399 |
| Aug 11, 2026 | 21.46 | 21.47 | 20.28 | 20.88 | 20.88 | -2.75% | 1,881 |
| Aug 10, 2026 | 21.49 | 21.49 | 20.76 | 21.47 | 21.47 | 3.02% | 198 |
| Aug 7, 2026 | 20.90 | 22.25 | 20.81 | 20.84 | 20.84 | -7.17% | 1,742 |
| Aug 6, 2026 | 22.25 | 22.50 | 22.25 | 22.45 | 22.45 | 2.05% | 5 |
| Aug 5, 2026 | 22.42 | 22.42 | 21.75 | 22.00 | 22.00 | - | 191 |
| Aug 4, 2026 | 21.00 | 22.50 | 20.43 | 22.00 | 22.00 | 7.74% | 1,237 |
| Aug 3, 2026 | 21.25 | 21.75 | 20.15 | 20.42 | 20.42 | -3.91% | 625 |
| 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 |