3C IT Solutions & Telecoms (India) Limited (BOM:544190)
India · Delayed Price · Currency is INR 21.16
+0.94 (4.65%)
At close: Jan 21, 2026
BOM:544190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -4.96% | 2,000 |
| Jan 21, 2026 | 19.26 | 21.16 | 19.26 | 21.16 | 21.16 | 4.65% | 18,000 |
| Jan 20, 2026 | 19.99 | 20.22 | 18.60 | 20.22 | 20.22 | 4.98% | 28,000 |
| Jan 19, 2026 | 18.26 | 19.26 | 18.26 | 19.26 | 19.26 | 4.96% | 14,000 |
| Jan 16, 2026 | 19.99 | 19.99 | 18.35 | 18.35 | 18.35 | -4.28% | 6,000 |
| Jan 14, 2026 | 18.98 | 19.36 | 18.98 | 19.17 | 19.17 | 8.92% | 8,000 |
| Jan 9, 2026 | 15.50 | 17.60 | 15.50 | 17.60 | 17.60 | 10.00% | 16,000 |
| Jan 8, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 4.51% | 8,000 |
| Jan 7, 2026 | 16.00 | 16.00 | 15.00 | 15.31 | 15.31 | -3.83% | 14,000 |
| Jan 6, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - | 4,000 |
| Jan 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.50% | 2,000 |
| Jan 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,000 |
| Dec 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 2,000 |
| Dec 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 8,000 |
| Dec 19, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | -3.03% | 8,000 |
| Dec 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Dec 12, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | -3.79% | 8,000 |
| Dec 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 2,000 |
| Dec 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 2,000 |
| Dec 2, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | 2,000 |
| Nov 28, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 4.99% | 8,000 |
| Nov 27, 2025 | 16.20 | 16.43 | 16.20 | 16.43 | 16.43 | 4.98% | 4,000 |
| Nov 26, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -4.98% | 14,000 |
| Nov 25, 2025 | 17.33 | 17.33 | 16.47 | 16.47 | 16.47 | -4.96% | 20,000 |
| Nov 19, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.98% | 2,000 |
| Nov 18, 2025 | 17.50 | 17.68 | 17.50 | 17.68 | 17.68 | -2.00% | 4,000 |
| Nov 17, 2025 | 18.21 | 18.21 | 18.04 | 18.04 | 18.04 | -4.95% | 10,000 |
| Nov 14, 2025 | 18.98 | 18.98 | 18.97 | 18.98 | 18.98 | 4.98% | 6,000 |
| Nov 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 4.99% | 10,000 |
| Nov 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 5.00% | 12,000 |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.71% | 2,000 |
| Nov 4, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -4.12% | 2,000 |
| Oct 29, 2025 | 17.56 | 17.95 | 16.69 | 17.95 | 17.95 | 2.22% | 16,000 |
| Oct 27, 2025 | 17.57 | 17.60 | 17.51 | 17.56 | 17.56 | -4.72% | 16,000 |
| Oct 24, 2025 | 18.47 | 18.48 | 18.43 | 18.43 | 18.43 | -5.00% | 16,000 |
| Oct 21, 2025 | 18.02 | 19.40 | 18.02 | 19.40 | 19.40 | 2.32% | 6,000 |
| Oct 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -4.91% | 2,000 |
| Oct 13, 2025 | 19.21 | 19.94 | 18.45 | 19.94 | 19.94 | 2.73% | 8,000 |
| Oct 10, 2025 | 18.90 | 19.41 | 18.90 | 19.41 | 19.41 | 4.98% | 16,000 |
| Oct 9, 2025 | 18.40 | 18.49 | 18.40 | 18.49 | 18.49 | 0.93% | 4,000 |
| Oct 8, 2025 | 18.00 | 18.35 | 18.00 | 18.32 | 18.32 | 4.21% | 10,000 |
| Oct 7, 2025 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | 0.46% | 10,000 |
| Oct 6, 2025 | 18.38 | 18.99 | 17.50 | 17.50 | 17.50 | -4.79% | 12,000 |
| Oct 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -4.96% | 18,000 |
| Oct 1, 2025 | 20.20 | 20.20 | 19.00 | 19.34 | 19.34 | -3.30% | 18,000 |
| Sep 30, 2025 | 19.81 | 20.00 | 19.81 | 20.00 | 20.00 | -3.89% | 4,000 |
| Sep 29, 2025 | 21.00 | 21.00 | 20.81 | 20.81 | 20.81 | -4.98% | 44,000 |
| Sep 26, 2025 | 20.90 | 21.90 | 20.86 | 21.90 | 21.90 | 4.99% | 6,000 |
| Sep 25, 2025 | 22.70 | 22.90 | 20.72 | 20.86 | 20.86 | -4.36% | 42,000 |
| Sep 24, 2025 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | -4.55% | 4,000 |