Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 405.35
-4.20 (-1.03%)
At close: Jan 22, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 422.00 | 422.00 | 390.30 | 405.35 | 405.35 | -1.03% | 21,600 |
| Jan 21, 2026 | 429.00 | 434.80 | 390.00 | 409.55 | 409.55 | 0.78% | 27,800 |
| Jan 20, 2026 | 376.00 | 420.00 | 376.00 | 406.40 | 406.40 | 12.28% | 33,600 |
| Jan 19, 2026 | 320.00 | 375.00 | 308.00 | 361.95 | 361.95 | 14.61% | 37,800 |
| Jan 16, 2026 | 290.00 | 340.00 | 264.00 | 315.80 | 315.80 | -0.06% | 112,800 |
| Jan 14, 2026 | 361.75 | 364.75 | 312.90 | 316.00 | 316.00 | -19.20% | 26,400 |
| Jan 13, 2026 | 389.00 | 402.00 | 383.50 | 391.10 | 391.10 | -3.31% | 9,000 |
| Jan 12, 2026 | 424.00 | 427.00 | 378.00 | 404.50 | 404.50 | -0.38% | 6,400 |
| Jan 9, 2026 | 409.70 | 414.60 | 385.00 | 406.05 | 406.05 | -3.09% | 10,800 |
| Jan 8, 2026 | 425.00 | 452.00 | 400.55 | 419.00 | 419.00 | -1.53% | 9,400 |
| Jan 7, 2026 | 438.80 | 438.80 | 405.00 | 425.50 | 425.50 | -1.04% | 8,200 |
| Jan 6, 2026 | 450.00 | 450.00 | 420.00 | 429.95 | 429.95 | -1.82% | 13,000 |
| Jan 5, 2026 | 437.75 | 440.00 | 435.00 | 437.90 | 437.90 | -0.69% | 6,800 |
| Jan 2, 2026 | 446.70 | 448.70 | 412.00 | 440.95 | 440.95 | -2.58% | 12,200 |
| Jan 1, 2026 | 452.60 | 452.70 | 452.60 | 452.65 | 452.65 | -0.26% | 6,000 |
| Dec 31, 2025 | 455.00 | 458.90 | 439.00 | 453.85 | 453.85 | 1.18% | 11,600 |
| Dec 30, 2025 | 436.00 | 448.80 | 427.00 | 448.55 | 448.55 | 2.50% | 11,000 |
| Dec 29, 2025 | 459.50 | 459.50 | 420.10 | 437.60 | 437.60 | -1.46% | 12,400 |
| Dec 26, 2025 | 460.00 | 480.00 | 437.35 | 444.10 | 444.10 | -2.79% | 12,200 |
| Dec 24, 2025 | 438.00 | 525.70 | 435.00 | 456.85 | 456.85 | 4.28% | 14,800 |
| Dec 23, 2025 | 440.00 | 440.00 | 425.65 | 438.10 | 438.10 | -1.12% | 5,600 |
| Dec 22, 2025 | 455.00 | 455.00 | 420.00 | 443.05 | 443.05 | -0.37% | 8,000 |
| Dec 19, 2025 | 448.80 | 448.80 | 428.00 | 444.70 | 444.70 | 0.14% | 14,000 |
| Dec 18, 2025 | 450.00 | 452.00 | 434.00 | 444.10 | 444.10 | 0.35% | 10,600 |
| Dec 17, 2025 | 447.90 | 447.90 | 406.10 | 442.55 | 442.55 | 4.93% | 18,400 |
| Dec 16, 2025 | 469.80 | 469.85 | 377.40 | 421.75 | 421.75 | -9.44% | 45,600 |
| Dec 15, 2025 | 497.00 | 497.50 | 453.00 | 465.70 | 465.70 | -5.34% | 6,200 |
| Dec 12, 2025 | 499.00 | 499.00 | 453.00 | 491.95 | 491.95 | 0.52% | 13,200 |
| Dec 11, 2025 | 490.00 | 497.60 | 475.00 | 489.40 | 489.40 | -2.55% | 4,800 |
| Dec 10, 2025 | 490.00 | 504.60 | 486.70 | 502.20 | 502.20 | -0.30% | 6,000 |
| Dec 9, 2025 | 515.00 | 515.50 | 474.95 | 503.70 | 503.70 | 0.12% | 12,000 |
| Dec 8, 2025 | 500.00 | 514.00 | 498.00 | 503.10 | 503.10 | 3.07% | 3,200 |
| Dec 5, 2025 | 485.00 | 512.00 | 434.00 | 488.10 | 488.10 | -7.56% | 32,600 |
| Dec 4, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -1.60% | 200 |
| Dec 3, 2025 | 548.00 | 549.85 | 506.00 | 536.60 | 536.60 | -1.32% | 23,800 |
| Dec 2, 2025 | 550.00 | 550.00 | 535.00 | 543.80 | 543.80 | -3.42% | 7,200 |
| Dec 1, 2025 | 560.05 | 572.65 | 556.50 | 563.05 | 563.05 | -1.75% | 11,000 |
| Nov 28, 2025 | 565.00 | 577.00 | 560.00 | 573.10 | 573.10 | -1.22% | 13,600 |
| Nov 27, 2025 | 580.00 | 584.90 | 561.10 | 580.20 | 580.20 | 1.19% | 16,200 |
| Nov 26, 2025 | 570.20 | 590.00 | 560.00 | 573.35 | 573.35 | 0.56% | 29,000 |
| Nov 25, 2025 | 584.50 | 584.50 | 557.00 | 570.15 | 570.15 | 0.41% | 9,400 |
| Nov 24, 2025 | 548.95 | 570.95 | 548.95 | 567.85 | 567.85 | 3.97% | 22,400 |
| Nov 21, 2025 | 549.90 | 555.00 | 535.60 | 546.15 | 546.15 | -0.76% | 5,400 |
| Nov 20, 2025 | 582.00 | 582.00 | 532.40 | 550.35 | 550.35 | -1.32% | 11,400 |
| Nov 19, 2025 | 569.90 | 569.90 | 545.00 | 557.70 | 557.70 | 0.14% | 19,400 |
| Nov 18, 2025 | 557.45 | 565.00 | 550.00 | 556.90 | 556.90 | -0.12% | 6,600 |
| Nov 17, 2025 | 569.50 | 569.50 | 532.15 | 557.55 | 557.55 | -0.63% | 14,800 |
| Nov 14, 2025 | 556.90 | 563.65 | 546.35 | 561.10 | 561.10 | - | 7,800 |
| Nov 13, 2025 | 576.00 | 576.00 | 545.00 | 561.10 | 561.10 | -0.69% | 16,200 |
| Nov 12, 2025 | 560.20 | 567.00 | 550.00 | 565.00 | 565.00 | -2.20% | 12,600 |