Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 279.60
-1.45 (-0.52%)
At close: Aug 21, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 280.75 | 283.90 | 273.05 | 279.60 | 279.60 | -0.52% | 31,000 |
| Aug 20, 2026 | 290.10 | 291.95 | 268.70 | 281.05 | 281.05 | -6.58% | 50,400 |
| Aug 19, 2026 | 299.00 | 304.90 | 285.00 | 300.85 | 300.85 | -2.08% | 25,600 |
| Aug 18, 2026 | 309.05 | 322.00 | 255.70 | 307.25 | 307.25 | -3.86% | 51,400 |
| Aug 17, 2026 | 326.00 | 326.90 | 300.65 | 319.60 | 319.60 | -2.07% | 23,600 |
| Aug 14, 2026 | 332.80 | 332.80 | 320.05 | 326.35 | 326.35 | -0.94% | 26,600 |
| Aug 13, 2026 | 328.00 | 330.00 | 318.00 | 329.45 | 329.45 | 1.78% | 41,400 |
| Aug 12, 2026 | 298.70 | 326.80 | 298.70 | 323.70 | 323.70 | 7.60% | 72,600 |
| Aug 11, 2026 | 288.00 | 303.00 | 280.00 | 300.85 | 300.85 | 6.10% | 66,200 |
| Aug 10, 2026 | 270.00 | 291.70 | 262.00 | 283.55 | 283.55 | 4.71% | 44,000 |
| Aug 7, 2026 | 272.95 | 272.95 | 266.00 | 270.80 | 270.80 | 0.11% | 8,000 |
| Aug 6, 2026 | 273.90 | 279.95 | 261.05 | 270.50 | 270.50 | -2.43% | 15,000 |
| Aug 5, 2026 | 279.00 | 279.80 | 268.20 | 277.25 | 277.25 | -0.02% | 4,400 |
| Aug 4, 2026 | 272.95 | 277.30 | 268.00 | 277.30 | 277.30 | 1.24% | 4,600 |
| Aug 3, 2026 | 299.00 | 299.00 | 271.50 | 273.90 | 273.90 | -6.41% | 23,400 |
| Jul 31, 2026 | 290.00 | 296.00 | 283.00 | 292.65 | 292.65 | -2.63% | 22,000 |
| Jul 30, 2026 | 313.70 | 313.70 | 296.35 | 300.55 | 300.55 | 0.37% | 39,600 |
| Jul 29, 2026 | 296.95 | 301.80 | 287.50 | 299.45 | 299.45 | 4.01% | 48,200 |
| Jul 28, 2026 | 274.95 | 294.90 | 261.50 | 287.90 | 287.90 | 4.56% | 59,600 |
| Jul 27, 2026 | 286.00 | 286.00 | 268.70 | 275.35 | 275.35 | -3.81% | 33,600 |
| Jul 24, 2026 | 283.00 | 294.70 | 268.00 | 286.25 | 286.25 | 1.87% | 70,400 |
| Jul 23, 2026 | 254.00 | 288.85 | 254.00 | 281.00 | 281.00 | 6.74% | 60,600 |
| Jul 22, 2026 | 254.95 | 264.70 | 253.00 | 263.25 | 263.25 | 2.67% | 20,000 |
| Jul 21, 2026 | 259.00 | 263.90 | 248.75 | 256.40 | 256.40 | -6.13% | 27,000 |
| Jul 20, 2026 | 274.00 | 295.00 | 258.00 | 273.15 | 273.15 | -0.92% | 25,800 |
| Jul 17, 2026 | 274.00 | 282.00 | 261.00 | 275.70 | 275.70 | 2.55% | 36,800 |
| Jul 16, 2026 | 277.50 | 277.50 | 261.20 | 268.85 | 268.85 | -2.20% | 11,400 |
| Jul 15, 2026 | 277.50 | 277.50 | 266.05 | 274.90 | 274.90 | - | 14,400 |
| 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 |