Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 349.95
-3.40 (-0.96%)
At close: May 18, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 368.00 | 369.50 | 351.10 | 363.70 | 363.70 | 1.08% | 6,200 |
| Apr 29, 2026 | 357.20 | 364.70 | 346.60 | 359.80 | 359.80 | 1.83% | 12,000 |
| Apr 28, 2026 | 354.00 | 354.00 | 340.00 | 353.35 | 353.35 | 2.21% | 9,600 |
| Apr 27, 2026 | 347.90 | 347.90 | 336.00 | 345.70 | 345.70 | 1.50% | 21,200 |
| Apr 24, 2026 | 342.00 | 347.70 | 331.00 | 340.60 | 340.60 | -1.99% | 11,000 |
| Apr 23, 2026 | 339.05 | 356.90 | 339.00 | 347.50 | 347.50 | -2.26% | 8,200 |
| Apr 22, 2026 | 356.00 | 364.80 | 333.80 | 355.55 | 355.55 | 1.20% | 24,800 |
| Apr 21, 2026 | 348.00 | 353.80 | 331.00 | 351.35 | 351.35 | 0.85% | 22,000 |
| Apr 20, 2026 | 356.00 | 360.80 | 347.95 | 348.40 | 348.40 | -4.87% | 17,400 |
| Apr 17, 2026 | 405.00 | 405.00 | 361.00 | 366.25 | 366.25 | -0.68% | 32,200 |
| Apr 16, 2026 | 387.00 | 387.00 | 360.00 | 368.75 | 368.75 | -1.06% | 29,800 |
| Apr 15, 2026 | 365.00 | 392.00 | 356.05 | 372.70 | 372.70 | 7.75% | 22,600 |
| Apr 13, 2026 | 302.00 | 357.00 | 290.00 | 345.90 | 345.90 | 13.54% | 76,800 |
| Apr 10, 2026 | 267.90 | 313.00 | 267.90 | 304.65 | 304.65 | 12.60% | 36,400 |
| Apr 9, 2026 | 290.00 | 290.00 | 259.00 | 270.55 | 270.55 | -3.87% | 17,000 |
| Apr 8, 2026 | 297.00 | 297.00 | 280.00 | 281.45 | 281.45 | 5.43% | 5,800 |
| Apr 7, 2026 | 263.50 | 267.30 | 259.65 | 266.95 | 266.95 | 1.75% | 8,600 |
| Apr 6, 2026 | 269.00 | 269.00 | 254.00 | 262.35 | 262.35 | 3.47% | 11,200 |
| Apr 2, 2026 | 265.00 | 265.00 | 250.00 | 253.55 | 253.55 | -0.45% | 7,800 |
| 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 |