Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 253.55
-1.15 (-0.45%)
At close: Apr 2, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 265.00 | 266.50 | 230.50 | 254.70 | 254.70 | 2.08% | 21,200 |
| Mar 30, 2026 | 277.00 | 277.00 | 235.55 | 249.50 | 249.50 | -4.20% | 14,600 |
| Mar 27, 2026 | 270.00 | 273.95 | 258.60 | 260.45 | 260.45 | -1.51% | 9,600 |
| Mar 25, 2026 | 270.00 | 277.50 | 255.00 | 264.45 | 264.45 | -0.56% | 11,000 |
| Mar 24, 2026 | 268.00 | 269.00 | 260.00 | 265.95 | 265.95 | 3.04% | 20,800 |
| Mar 23, 2026 | 252.00 | 259.90 | 244.30 | 258.10 | 258.10 | -2.55% | 18,200 |
| Mar 20, 2026 | 277.00 | 277.00 | 251.00 | 264.85 | 264.85 | -1.78% | 30,400 |
| Mar 19, 2026 | 260.00 | 272.30 | 260.00 | 269.65 | 269.65 | -1.37% | 16,800 |
| Mar 18, 2026 | 277.00 | 285.00 | 266.10 | 273.40 | 273.40 | -1.16% | 21,800 |
| Mar 17, 2026 | 303.00 | 303.00 | 272.00 | 276.60 | 276.60 | -3.61% | 21,200 |
| Mar 16, 2026 | 278.00 | 292.95 | 277.80 | 286.95 | 286.95 | 4.57% | 15,000 |
| Mar 13, 2026 | 280.95 | 295.00 | 258.00 | 274.40 | 274.40 | 0.33% | 40,800 |
| Mar 12, 2026 | 291.00 | 298.00 | 263.15 | 273.50 | 273.50 | -7.65% | 69,400 |
| Mar 11, 2026 | 308.00 | 314.00 | 282.55 | 296.15 | 296.15 | -2.68% | 28,400 |
| Mar 10, 2026 | 365.00 | 365.00 | 290.00 | 304.30 | 304.30 | -10.62% | 51,000 |
| Mar 9, 2026 | 375.00 | 375.00 | 328.55 | 340.45 | 340.45 | -6.98% | 17,000 |
| Mar 6, 2026 | 362.00 | 368.50 | 344.50 | 366.00 | 366.00 | -0.83% | 16,600 |
| Mar 5, 2026 | 378.00 | 378.00 | 360.00 | 369.05 | 369.05 | 1.08% | 11,200 |
| Mar 4, 2026 | 375.00 | 375.00 | 344.95 | 365.10 | 365.10 | 0.50% | 9,600 |
| Mar 2, 2026 | 330.00 | 377.00 | 321.00 | 363.30 | 363.30 | 3.81% | 33,800 |
| Feb 27, 2026 | 366.95 | 366.95 | 342.00 | 349.95 | 349.95 | -2.47% | 10,200 |
| Feb 26, 2026 | 371.00 | 371.00 | 353.50 | 358.80 | 358.80 | -4.01% | 6,800 |
| Feb 25, 2026 | 376.00 | 405.00 | 370.00 | 373.80 | 373.80 | 1.11% | 8,600 |
| Feb 24, 2026 | 379.80 | 379.80 | 357.00 | 369.70 | 369.70 | -2.66% | 28,200 |
| Feb 23, 2026 | 387.00 | 387.00 | 370.30 | 379.80 | 379.80 | 1.17% | 8,400 |
| Feb 20, 2026 | 397.00 | 397.00 | 368.00 | 375.40 | 375.40 | -1.52% | 18,000 |
| Feb 19, 2026 | 370.00 | 392.95 | 370.00 | 381.20 | 381.20 | 1.17% | 13,600 |
| Feb 18, 2026 | 363.05 | 385.00 | 363.05 | 376.80 | 376.80 | 0.20% | 30,200 |
| Feb 17, 2026 | 398.00 | 398.00 | 370.60 | 376.05 | 376.05 | -1.00% | 5,000 |
| Feb 16, 2026 | 361.50 | 380.00 | 361.20 | 379.85 | 379.85 | 0.22% | 13,600 |
| Feb 13, 2026 | 354.00 | 382.90 | 330.00 | 379.00 | 379.00 | -1.16% | 21,000 |
| Feb 12, 2026 | 370.00 | 384.50 | 370.00 | 383.45 | 383.45 | 0.80% | 16,200 |
| Feb 11, 2026 | 375.00 | 381.50 | 375.00 | 380.40 | 380.40 | -1.26% | 12,800 |
| Feb 10, 2026 | 407.00 | 407.00 | 375.00 | 385.25 | 385.25 | -3.82% | 18,800 |
| Feb 9, 2026 | 392.95 | 403.00 | 386.05 | 400.55 | 400.55 | 1.62% | 16,200 |
| Feb 6, 2026 | 394.50 | 394.85 | 375.55 | 394.15 | 394.15 | -0.59% | 8,400 |
| Feb 5, 2026 | 395.00 | 400.00 | 380.00 | 396.50 | 396.50 | -1.56% | 21,400 |
| Feb 4, 2026 | 399.95 | 405.20 | 395.00 | 402.80 | 402.80 | 0.46% | 27,800 |
| Feb 3, 2026 | 408.50 | 408.50 | 380.00 | 400.95 | 400.95 | 0.84% | 24,400 |
| Feb 2, 2026 | 389.95 | 410.00 | 361.80 | 397.60 | 397.60 | 4.18% | 21,800 |
| Feb 1, 2026 | 424.00 | 424.00 | 366.20 | 381.65 | 381.65 | 3.36% | 10,400 |
| Jan 30, 2026 | 389.95 | 389.95 | 346.05 | 369.25 | 369.25 | 0.65% | 18,600 |
| Jan 29, 2026 | 348.00 | 375.60 | 342.00 | 366.85 | 366.85 | -2.25% | 13,600 |
| Jan 28, 2026 | 390.00 | 390.00 | 365.55 | 375.30 | 375.30 | -4.85% | 18,000 |
| Jan 27, 2026 | 393.00 | 397.55 | 362.45 | 394.45 | 394.45 | 0.81% | 31,600 |
| Jan 23, 2026 | 380.60 | 402.00 | 348.05 | 391.30 | 391.30 | -3.47% | 33,800 |
| 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 |