Itcons E-Solutions Limited (BOM:543806)
India · Delayed Price · Currency is INR 308.60
-0.40 (-0.13%)
At close: Jun 22, 2026
Itcons E-Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |