Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 274.90
+8.65 (3.25%)
At close: Jul 14, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 277.50 | 279.40 | 262.55 | 274.90 | 274.90 | 3.25% | 12,600 |
| Jul 13, 2026 | 252.50 | 266.25 | 252.50 | 266.25 | 266.25 | 4.99% | 14,400 |
| Jul 10, 2026 | 251.00 | 255.85 | 246.25 | 253.60 | 253.60 | -2.16% | 24,000 |
| Jul 9, 2026 | 265.00 | 265.00 | 253.30 | 259.20 | 259.20 | -2.78% | 40,400 |
| Jul 8, 2026 | 275.00 | 275.00 | 256.25 | 266.60 | 266.60 | -1.15% | 20,200 |
| Jul 7, 2026 | 259.30 | 272.45 | 259.30 | 269.70 | 269.70 | -1.17% | 54,600 |
| Jul 6, 2026 | 289.80 | 289.80 | 272.90 | 272.90 | 272.90 | -5.00% | 7,400 |
| Jul 3, 2026 | 293.90 | 293.90 | 281.20 | 287.25 | 287.25 | -1.08% | 9,200 |
| Jul 2, 2026 | 288.45 | 292.00 | 282.00 | 290.40 | 290.40 | -0.17% | 35,000 |
| Jul 1, 2026 | 278.55 | 295.00 | 278.55 | 290.90 | 290.90 | -0.14% | 26,800 |
| Jun 30, 2026 | 283.75 | 298.00 | 273.20 | 291.30 | 291.30 | 2.41% | 33,800 |
| Jun 29, 2026 | 300.45 | 300.50 | 284.45 | 284.45 | 284.45 | -4.99% | 11,200 |
| Jun 25, 2026 | 289.90 | 301.00 | 273.90 | 299.40 | 299.40 | 3.85% | 41,200 |
| Jun 24, 2026 | 297.50 | 303.50 | 282.85 | 288.30 | 288.30 | -3.09% | 19,400 |
| Jun 23, 2026 | 308.50 | 308.55 | 294.15 | 297.50 | 297.50 | -3.60% | 25,000 |
| Jun 22, 2026 | 313.00 | 313.70 | 302.00 | 308.60 | 308.60 | -0.13% | 5,800 |
| Jun 19, 2026 | 311.00 | 311.90 | 294.00 | 309.00 | 309.00 | 2.01% | 18,600 |
| Jun 18, 2026 | 290.00 | 307.00 | 288.50 | 302.90 | 302.90 | -0.25% | 47,200 |
| Jun 17, 2026 | 325.00 | 327.50 | 300.00 | 303.65 | 303.65 | -3.45% | 40,200 |
| Jun 16, 2026 | 310.20 | 320.00 | 308.20 | 314.50 | 314.50 | -3.05% | 27,200 |
| Jun 15, 2026 | 319.00 | 329.40 | 313.65 | 324.40 | 324.40 | -1.74% | 26,400 |
| Jun 12, 2026 | 337.50 | 337.50 | 312.50 | 330.15 | 330.15 | 0.38% | 34,600 |
| Jun 11, 2026 | 315.00 | 334.85 | 315.00 | 328.90 | 328.90 | -0.54% | 14,400 |
| Jun 10, 2026 | 340.00 | 340.00 | 330.70 | 330.70 | 330.70 | -5.00% | 7,200 |
| Jun 9, 2026 | 346.50 | 348.90 | 330.00 | 348.10 | 348.10 | 0.81% | 15,600 |
| Jun 8, 2026 | 335.00 | 347.00 | 331.00 | 345.30 | 345.30 | -0.63% | 26,200 |
| Jun 5, 2026 | 354.00 | 354.00 | 343.95 | 347.50 | 347.50 | 0.09% | 13,400 |
| Jun 4, 2026 | 339.90 | 349.80 | 322.00 | 347.20 | 347.20 | 2.49% | 23,200 |
| Jun 3, 2026 | 331.50 | 343.30 | 317.40 | 338.75 | 338.75 | 1.39% | 37,400 |
| Jun 2, 2026 | 354.00 | 354.00 | 334.10 | 334.10 | 334.10 | -4.99% | 7,400 |
| Jun 1, 2026 | 358.50 | 358.90 | 338.65 | 351.65 | 351.65 | -1.12% | 6,600 |
| May 29, 2026 | 362.00 | 362.80 | 344.00 | 355.65 | 355.65 | -0.59% | 6,200 |
| May 27, 2026 | 360.00 | 377.00 | 350.10 | 357.75 | 357.75 | -0.61% | 16,000 |
| May 26, 2026 | 360.40 | 362.90 | 341.45 | 359.95 | 359.95 | 0.15% | 15,600 |
| May 25, 2026 | 366.50 | 366.60 | 354.10 | 359.40 | 359.40 | -0.48% | 8,600 |
| May 22, 2026 | 357.40 | 362.00 | 351.90 | 361.15 | 361.15 | 1.39% | 22,000 |
| May 21, 2026 | 361.90 | 361.90 | 349.55 | 356.20 | 356.20 | -0.43% | 7,000 |
| May 20, 2026 | 365.90 | 367.00 | 350.05 | 357.75 | 357.75 | 0.51% | 10,200 |
| May 19, 2026 | 355.00 | 357.90 | 351.00 | 355.95 | 355.95 | 1.71% | 13,000 |
| May 18, 2026 | 357.00 | 358.30 | 343.00 | 349.95 | 349.95 | -0.96% | 8,600 |
| May 15, 2026 | 358.80 | 358.95 | 348.10 | 353.35 | 353.35 | -0.59% | 10,000 |
| May 14, 2026 | 358.50 | 358.90 | 355.40 | 355.45 | 355.45 | 0.25% | 5,200 |
| May 13, 2026 | 353.00 | 359.30 | 347.00 | 354.55 | 354.55 | 0.38% | 5,000 |
| May 12, 2026 | 361.50 | 361.50 | 346.05 | 353.20 | 353.20 | -1.70% | 8,000 |
| May 11, 2026 | 369.50 | 369.50 | 351.20 | 359.30 | 359.30 | -1.58% | 9,600 |
| May 8, 2026 | 368.00 | 375.75 | 359.00 | 365.05 | 365.05 | -0.98% | 6,000 |
| May 7, 2026 | 374.00 | 374.00 | 357.00 | 368.65 | 368.65 | 0.57% | 6,800 |
| May 6, 2026 | 369.50 | 369.50 | 354.60 | 366.55 | 366.55 | -0.08% | 22,800 |
| May 5, 2026 | 367.50 | 376.50 | 351.60 | 366.85 | 366.85 | 0.63% | 5,200 |
| May 4, 2026 | 368.00 | 368.00 | 354.00 | 364.55 | 364.55 | 0.23% | 7,000 |