Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 273.50
-22.65 (-7.65%)
At close: Mar 12, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |