Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 536.45
-7.45 (-1.37%)
At close: Jul 28, 2025
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 507.00 | 513.95 | 500.65 | 506.45 | 506.45 | -3.90% | 2,000 |
| Jul 30, 2025 | 543.00 | 543.00 | 504.85 | 527.00 | 527.00 | -0.83% | 1,200 |
| Jul 29, 2025 | 520.00 | 532.95 | 509.65 | 531.40 | 531.40 | -0.94% | 2,800 |
| Jul 28, 2025 | 520.80 | 539.95 | 519.00 | 536.45 | 536.45 | -1.37% | 3,600 |
| Jul 25, 2025 | 537.80 | 548.90 | 514.90 | 543.90 | 543.90 | 0.63% | 7,000 |
| Jul 24, 2025 | 549.00 | 549.00 | 521.05 | 540.50 | 540.50 | 0.67% | 6,200 |
| Jul 23, 2025 | 543.85 | 543.85 | 523.00 | 536.90 | 536.90 | -0.43% | 3,000 |
| Jul 22, 2025 | 535.00 | 546.90 | 513.00 | 539.20 | 539.20 | 1.80% | 4,000 |
| Jul 21, 2025 | 514.05 | 535.85 | 514.05 | 529.65 | 529.65 | -1.36% | 1,800 |
| Jul 18, 2025 | 532.90 | 560.00 | 510.60 | 536.95 | 536.95 | 0.23% | 9,200 |
| Jul 17, 2025 | 526.00 | 535.90 | 526.00 | 535.70 | 535.70 | 0.21% | 1,600 |
| Jul 16, 2025 | 528.55 | 543.90 | 522.45 | 534.60 | 534.60 | -2.78% | 6,600 |
| Jul 15, 2025 | 534.70 | 552.95 | 505.15 | 549.90 | 549.90 | 3.75% | 6,200 |
| Jul 14, 2025 | 555.90 | 555.90 | 516.70 | 530.00 | 530.00 | -1.97% | 5,000 |
| Jul 11, 2025 | 535.00 | 544.35 | 526.90 | 540.65 | 540.65 | 1.55% | 7,400 |
| Jul 10, 2025 | 528.60 | 556.00 | 528.25 | 532.40 | 532.40 | -4.25% | 9,400 |
| Jul 9, 2025 | 592.00 | 592.00 | 540.90 | 556.05 | 556.05 | -2.34% | 5,800 |
| Jul 8, 2025 | 570.00 | 570.00 | 548.50 | 569.35 | 569.35 | 0.27% | 3,200 |
| Jul 7, 2025 | 545.00 | 574.00 | 545.00 | 567.80 | 567.80 | 0.11% | 3,000 |
| Jul 4, 2025 | 598.00 | 598.00 | 547.25 | 567.20 | 567.20 | -1.29% | 5,400 |
| Jul 3, 2025 | 555.05 | 575.90 | 550.00 | 574.60 | 574.60 | -0.41% | 6,000 |
| Jul 2, 2025 | 577.45 | 577.45 | 550.00 | 576.95 | 576.95 | - | 4,400 |
| Jul 1, 2025 | 582.00 | 582.00 | 560.00 | 576.95 | 576.95 | 0.32% | 5,800 |
| Jun 30, 2025 | 576.00 | 578.60 | 549.00 | 575.10 | 575.10 | 2.89% | 3,000 |
| Jun 27, 2025 | 565.00 | 565.00 | 528.10 | 558.95 | 558.95 | 3.62% | 7,200 |
| Jun 26, 2025 | 523.00 | 547.35 | 510.00 | 539.40 | 539.40 | 3.47% | 9,800 |
| Jun 25, 2025 | 525.90 | 534.45 | 492.50 | 521.30 | 521.30 | 0.64% | 12,400 |
| Jun 24, 2025 | 509.95 | 532.00 | 490.00 | 518.00 | 518.00 | 2.16% | 10,200 |
| Jun 23, 2025 | 505.00 | 511.50 | 494.05 | 507.05 | 507.05 | 0.14% | 6,000 |
| Jun 20, 2025 | 497.25 | 506.35 | 497.20 | 506.35 | 506.35 | -0.56% | 800 |
| Jun 19, 2025 | 503.50 | 521.95 | 494.00 | 509.20 | 509.20 | 1.05% | 5,200 |
| Jun 18, 2025 | 505.85 | 505.85 | 491.80 | 503.90 | 503.90 | -0.19% | 1,200 |
| Jun 17, 2025 | 506.90 | 508.05 | 494.00 | 504.85 | 504.85 | 0.29% | 2,600 |
| Jun 16, 2025 | 508.95 | 508.95 | 492.55 | 503.40 | 503.40 | -0.29% | 2,600 |
| Jun 13, 2025 | 492.15 | 506.80 | 490.50 | 504.85 | 504.85 | -0.76% | 1,800 |
| Jun 12, 2025 | 507.00 | 511.00 | 495.10 | 508.70 | 508.70 | -2.07% | 31,200 |
| Jun 10, 2025 | 518.50 | 524.95 | 501.00 | 519.45 | 519.45 | 1.93% | 3,600 |
| Jun 9, 2025 | 503.70 | 514.00 | 475.60 | 509.60 | 509.60 | 2.01% | 32,800 |
| Jun 6, 2025 | 495.00 | 504.45 | 490.10 | 499.55 | 499.55 | -0.33% | 3,600 |
| Jun 5, 2025 | 505.50 | 509.75 | 492.00 | 501.20 | 501.20 | -0.19% | 8,000 |
| Jun 4, 2025 | 505.00 | 513.00 | 484.60 | 502.15 | 502.15 | -1.56% | 11,000 |
| Jun 3, 2025 | 511.55 | 513.70 | 500.05 | 510.10 | 510.10 | -0.58% | 4,400 |
| Jun 2, 2025 | 515.95 | 515.95 | 501.05 | 513.10 | 513.10 | -0.14% | 7,200 |
| May 30, 2025 | 514.00 | 514.50 | 501.00 | 513.80 | 513.80 | 0.80% | 8,400 |
| May 29, 2025 | 503.85 | 512.90 | 503.15 | 509.70 | 509.70 | 1.34% | 9,000 |
| May 28, 2025 | 514.95 | 514.95 | 490.00 | 502.95 | 502.95 | -2.05% | 4,600 |
| May 27, 2025 | 509.15 | 519.85 | 505.90 | 513.50 | 513.50 | -3.57% | 7,000 |
| May 26, 2025 | 512.00 | 533.70 | 509.55 | 532.50 | 532.50 | -0.72% | 12,000 |
| May 23, 2025 | 530.00 | 551.95 | 517.95 | 536.35 | 536.35 | -1.62% | 12,200 |
| May 22, 2025 | 529.90 | 554.30 | 527.45 | 545.20 | 545.20 | -1.80% | 15,600 |