Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 218.30
+6.50 (3.07%)
At close: Nov 9, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 210.00 | 223.50 | 194.95 | 218.30 | 218.30 | 3.07% | 63,600 |
| Nov 8, 2026 | 236.50 | 236.50 | 207.50 | 211.80 | 211.80 | -7.49% | 20,400 |
| Nov 6, 2026 | 233.90 | 238.80 | 224.10 | 228.95 | 228.95 | -1.42% | 12,800 |
| Nov 5, 2026 | 231.00 | 239.00 | 221.20 | 232.25 | 232.25 | 1.09% | 22,600 |
| Nov 4, 2026 | 233.40 | 233.40 | 224.00 | 229.75 | 229.75 | 0.24% | 7,200 |
| Nov 3, 2026 | 232.00 | 235.95 | 226.00 | 229.20 | 229.20 | -0.74% | 6,600 |
| Nov 2, 2026 | 234.00 | 234.00 | 225.00 | 230.90 | 230.90 | 0.26% | 10,800 |
| Oct 30, 2026 | 239.50 | 240.00 | 225.00 | 230.30 | 230.30 | -3.32% | 41,200 |
| Oct 29, 2026 | 238.70 | 241.20 | 235.00 | 238.20 | 238.20 | -0.23% | 5,600 |
| Oct 28, 2026 | 235.00 | 240.40 | 234.00 | 238.75 | 238.75 | -0.44% | 7,400 |
| Oct 27, 2026 | 231.00 | 243.90 | 231.00 | 239.80 | 239.80 | 0.15% | 12,800 |
| Oct 26, 2026 | 244.00 | 244.00 | 230.20 | 239.45 | 239.45 | 0.76% | 6,800 |
| Oct 23, 2026 | 238.00 | 243.45 | 227.95 | 237.65 | 237.65 | 1.76% | 9,200 |
| Oct 22, 2026 | 235.00 | 239.00 | 228.20 | 233.55 | 233.55 | 0.04% | 9,600 |
| Oct 21, 2026 | 240.00 | 244.00 | 232.00 | 233.45 | 233.45 | 0.76% | 11,400 |
| Oct 19, 2026 | 231.95 | 232.60 | 225.00 | 231.70 | 231.70 | -0.81% | 9,600 |
| Oct 16, 2026 | 242.00 | 242.00 | 227.65 | 233.60 | 233.60 | -2.28% | 13,400 |
| Oct 15, 2026 | 247.00 | 247.00 | 233.90 | 239.05 | 239.05 | -1.67% | 12,800 |
| Oct 14, 2026 | 241.00 | 243.10 | 241.00 | 243.10 | 243.10 | -1.32% | 1,200 |
| Oct 13, 2026 | 247.00 | 262.00 | 241.00 | 246.35 | 246.35 | -4.77% | 13,000 |
| Oct 12, 2026 | 233.00 | 269.65 | 233.00 | 258.70 | 258.70 | 10.72% | 17,000 |
| Oct 9, 2026 | 240.80 | 240.80 | 225.20 | 233.65 | 233.65 | -2.14% | 12,000 |
| Oct 8, 2026 | 248.00 | 248.00 | 234.95 | 238.75 | 238.75 | -0.75% | 12,800 |
| Oct 7, 2026 | 240.55 | 247.00 | 235.10 | 240.55 | 240.55 | -3.37% | 24,200 |
| Oct 6, 2026 | 247.80 | 252.00 | 240.65 | 248.95 | 248.95 | -0.02% | 13,000 |
| Oct 5, 2026 | 250.30 | 258.00 | 240.00 | 249.00 | 249.00 | -5.09% | 16,400 |
| Oct 1, 2026 | 260.00 | 267.80 | 252.30 | 262.35 | 262.35 | -0.42% | 11,600 |
| Sep 30, 2026 | 261.55 | 269.30 | 256.15 | 263.45 | 263.45 | 0.73% | 7,400 |
| Sep 29, 2026 | 258.00 | 263.50 | 251.20 | 261.55 | 261.55 | -1.00% | 12,600 |
| Sep 28, 2026 | 286.00 | 286.00 | 252.00 | 264.20 | 264.20 | -6.36% | 19,800 |
| Sep 25, 2026 | 276.10 | 286.80 | 272.55 | 282.15 | 282.15 | -1.89% | 17,200 |
| Sep 24, 2026 | 250.00 | 290.90 | 248.60 | 287.60 | 287.60 | 14.17% | 86,800 |
| Sep 23, 2026 | 255.80 | 256.95 | 249.00 | 251.90 | 251.90 | -1.52% | 14,200 |
| Sep 22, 2026 | 255.80 | 259.50 | 250.00 | 255.80 | 255.80 | - | 7,000 |
| Sep 21, 2026 | 268.00 | 269.90 | 253.00 | 255.80 | 255.80 | -4.71% | 12,600 |
| Sep 18, 2026 | 265.00 | 269.90 | 260.50 | 268.60 | 268.45 | -0.24% | 5,600 |
| Sep 17, 2026 | 260.50 | 273.85 | 260.00 | 269.25 | 269.10 | 3.16% | 13,000 |
| Sep 16, 2026 | 263.15 | 263.15 | 255.00 | 261.00 | 260.85 | -0.82% | 9,600 |
| Sep 15, 2026 | 282.00 | 289.50 | 254.80 | 263.15 | 263.00 | -7.00% | 33,600 |
| Sep 11, 2026 | 272.50 | 289.00 | 272.50 | 282.95 | 282.79 | -1.15% | 37,000 |
| Sep 10, 2026 | 294.20 | 294.20 | 280.00 | 286.25 | 286.09 | -2.05% | 16,600 |
| Sep 9, 2026 | 281.00 | 296.90 | 270.00 | 292.25 | 292.09 | 6.35% | 51,400 |
| Sep 8, 2026 | 286.80 | 288.90 | 270.20 | 274.80 | 274.65 | -3.92% | 27,200 |
| Sep 7, 2026 | 297.50 | 297.50 | 280.00 | 286.00 | 285.84 | -2.54% | 42,400 |
| Sep 4, 2026 | 291.00 | 296.20 | 275.00 | 293.45 | 293.29 | 0.51% | 74,200 |
| Sep 3, 2026 | 304.50 | 305.00 | 282.00 | 291.95 | 291.79 | -2.52% | 57,000 |
| Sep 2, 2026 | 283.95 | 302.95 | 272.80 | 299.50 | 299.33 | 8.55% | 135,600 |
| Sep 1, 2026 | 255.00 | 281.00 | 250.00 | 275.90 | 275.75 | 9.88% | 126,600 |
| Aug 31, 2026 | 253.05 | 257.00 | 247.00 | 251.10 | 250.96 | -0.61% | 57,600 |
| Aug 28, 2026 | 252.50 | 256.90 | 250.00 | 252.65 | 252.51 | 1.32% | 37,800 |