3C IT Solutions & Telecoms (India) Limited (BOM:544190)
India · Delayed Price · Currency is INR 17.00
-0.27 (-1.56%)
At close: Sep 10, 2026
BOM:544190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 20.36 | 20.36 | 17.00 | 17.00 | 17.00 | -1.56% | 4,000 |
| Sep 8, 2026 | 16.10 | 18.90 | 16.10 | 17.27 | 17.27 | -9.72% | 14,000 |
| Sep 1, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% | 2,000 |
| Aug 31, 2026 | 19.00 | 19.40 | 19.00 | 19.14 | 19.14 | 9.68% | 8,000 |
| Aug 28, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 6,000 |
| Aug 27, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.79% | 4,000 |
| Aug 26, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 19.67% | 2,000 |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 4,000 |
| Aug 24, 2026 | 13.02 | 14.97 | 13.02 | 14.00 | 14.00 | -8.20% | 6,000 |
| Aug 7, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -3.79% | 2,000 |
| Aug 6, 2026 | 15.25 | 15.85 | 15.15 | 15.85 | 15.85 | -5.65% | 8,000 |
| Aug 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.36% | 4,000 |
| Jul 30, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | 2,000 |
| Jul 27, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | 2,000 |
| Jul 23, 2026 | 16.86 | 16.87 | 16.86 | 16.86 | 16.86 | -9.98% | 8,000 |
| Jul 22, 2026 | 18.50 | 18.73 | 18.50 | 18.73 | 18.73 | 6.42% | 4,000 |
| Jul 20, 2026 | 16.15 | 17.60 | 16.15 | 17.60 | 17.60 | -1.35% | 4,000 |
| Jul 17, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 9.78% | 2,000 |
| Jul 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 2,000 |
| Jul 7, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -9.97% | 10,000 |
| Jul 3, 2026 | 18.00 | 18.10 | 18.00 | 18.05 | 18.05 | 9.46% | 4,000 |
| Jul 2, 2026 | 14.90 | 16.49 | 14.90 | 16.49 | 16.49 | -0.06% | 8,000 |
| Jul 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Jun 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Jun 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -9.59% | 2,000 |
| Jun 22, 2026 | 16.55 | 18.25 | 16.55 | 18.25 | 18.25 | 0.27% | 10,000 |
| Jun 11, 2026 | 16.38 | 18.20 | 16.38 | 18.20 | 18.20 | - | 4,000 |
| Jun 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9.97% | 2,000 |
| May 26, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 2,000 |
| May 12, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% | 2,000 |
| May 11, 2026 | 15.80 | 16.56 | 15.80 | 16.56 | 16.56 | 4.94% | 4,000 |
| May 7, 2026 | 16.10 | 16.10 | 15.78 | 15.78 | 15.78 | 2.87% | 4,000 |
| Apr 29, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -4.72% | 2,000 |
| Apr 27, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 4.89% | 6,000 |
| Apr 24, 2026 | 15.36 | 15.36 | 15.35 | 15.35 | 15.35 | -4.95% | 6,000 |
| Apr 23, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -5.00% | 16,000 |
| Apr 17, 2026 | 16.20 | 17.78 | 16.20 | 17.00 | 17.00 | 0.35% | 6,000 |
| Apr 16, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 4.96% | 2,000 |
| Apr 10, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | 2,000 |
| Apr 9, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 4.74% | 4,000 |
| Apr 8, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 4.97% | 4,000 |
| Apr 2, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 2,000 |
| Apr 1, 2026 | 15.45 | 15.45 | 14.68 | 14.68 | 14.68 | -4.98% | 8,000 |
| Mar 30, 2026 | 15.21 | 15.45 | 14.45 | 15.45 | 15.45 | 1.58% | 14,000 |
| Mar 27, 2026 | 15.50 | 15.50 | 15.21 | 15.21 | 15.21 | -4.94% | 6,000 |
| Mar 25, 2026 | 16.30 | 16.30 | 15.70 | 16.00 | 16.00 | 1.59% | 6,000 |
| Mar 24, 2026 | 15.44 | 15.75 | 15.44 | 15.75 | 15.75 | -3.08% | 12,000 |
| Mar 23, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.97% | 2,000 |
| Mar 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | 2,000 |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.96% | 4,000 |