Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 379.00
-4.45 (-1.16%)
At close: Feb 13, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |