Space Incubatrics Technologies Limited (BOM:541890)
India · Delayed Price · Currency is INR 0.2300
+0.0100 (4.55%)
At close: May 11, 2026
BOM:541890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 864,557 |
| May 11, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 865,703 |
| May 8, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,051,527 |
| May 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,420,711 |
| May 6, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 2,062,181 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,410,590 |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,247,517 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,669,658 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,063,518 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 6,880,369 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 447,180 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,097,346 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,022,469 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 4,909,483 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 6,588,586 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 9,823,915 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 7,619,773 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 4,240,812 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 8,021,407 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 6,692,163 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 2,060,122 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 5,485,357 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 3,415,549 |
| Apr 7, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,241,741 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,430,826 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,690,781 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,717,452 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 181,136 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 106,163 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 308,338 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 810,914 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 992,876 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 836,144 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 674,463 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,225,527 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,619,246 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 891,942 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,357,583 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 2,731,736 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 557,834 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 434,676 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 289,115 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 336,873 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,153,036 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 510,242 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 419,883 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 773,263 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,956,993 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 302,494 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 977,595 |