Identixweb Limited (BOM:544388)
India · Delayed Price · Currency is INR 66.45
-0.05 (-0.08%)
At close: Jan 21, 2026
Identixweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - | 2,000 |
| Jan 21, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.08% | 2,000 |
| Jan 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,000 |
| Jan 19, 2026 | 66.01 | 70.50 | 64.10 | 66.50 | 66.50 | 0.74% | 34,000 |
| Jan 16, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -2.13% | 2,000 |
| Jan 14, 2026 | 67.20 | 69.00 | 64.00 | 67.45 | 67.45 | -4.99% | 10,000 |
| Jan 6, 2026 | 69.05 | 70.99 | 68.00 | 70.99 | 70.99 | -2.08% | 32,000 |
| Jan 5, 2026 | 71.10 | 73.75 | 71.10 | 72.50 | 72.50 | 2.11% | 6,000 |
| Jan 2, 2026 | 65.15 | 71.00 | 65.05 | 71.00 | 71.00 | 8.98% | 28,000 |
| Dec 31, 2025 | 66.31 | 66.31 | 65.15 | 65.15 | 65.15 | -3.71% | 8,000 |
| Dec 30, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.50% | 4,000 |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.03% | 2,000 |
| Dec 26, 2025 | 67.20 | 68.00 | 66.50 | 67.98 | 67.98 | 2.23% | 12,000 |
| Dec 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.82% | 2,000 |
| Dec 22, 2025 | 66.49 | 67.05 | 66.49 | 67.05 | 67.05 | 1.59% | 10,000 |
| Dec 19, 2025 | 68.43 | 68.43 | 65.70 | 66.00 | 66.00 | -3.55% | 18,000 |
| Dec 18, 2025 | 68.10 | 70.00 | 67.65 | 68.43 | 68.43 | -1.72% | 10,000 |
| Dec 17, 2025 | 68.92 | 71.50 | 68.05 | 69.63 | 69.63 | 1.09% | 92,000 |
| Dec 16, 2025 | 71.00 | 71.40 | 67.80 | 68.88 | 68.88 | -1.95% | 60,000 |
| Dec 11, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | 2,000 |
| Dec 10, 2025 | 71.10 | 71.10 | 70.15 | 70.25 | 70.25 | -3.04% | 10,000 |
| Dec 9, 2025 | 64.25 | 73.00 | 64.25 | 72.45 | 72.45 | -0.75% | 30,000 |
| Dec 8, 2025 | 72.10 | 74.00 | 71.80 | 73.00 | 73.00 | 2.28% | 24,000 |
| Dec 5, 2025 | 69.79 | 71.79 | 68.20 | 71.37 | 71.37 | 8.88% | 94,000 |
| Dec 4, 2025 | 66.00 | 66.00 | 65.00 | 65.55 | 65.55 | -1.90% | 28,000 |
| Dec 3, 2025 | 66.00 | 67.80 | 65.65 | 66.82 | 66.82 | 0.10% | 86,000 |
| Dec 2, 2025 | 65.15 | 68.70 | 65.10 | 66.75 | 66.75 | 1.06% | 56,000 |
| Dec 1, 2025 | 65.01 | 66.05 | 64.45 | 66.05 | 66.05 | 0.84% | 12,000 |
| Nov 28, 2025 | 67.50 | 67.90 | 65.50 | 65.50 | 65.50 | -0.03% | 88,000 |
| Nov 27, 2025 | 67.50 | 67.50 | 65.52 | 65.52 | 65.52 | -2.93% | 4,000 |
| Nov 26, 2025 | 67.20 | 67.50 | 67.20 | 67.50 | 67.50 | 0.58% | 40,000 |
| Nov 25, 2025 | 66.01 | 69.50 | 65.60 | 67.11 | 67.11 | 1.30% | 90,000 |
| Nov 24, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.57% | 20,000 |
| Nov 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.21% | 2,000 |
| Nov 20, 2025 | 66.10 | 68.70 | 65.70 | 66.53 | 66.53 | -1.51% | 62,000 |
| Nov 19, 2025 | 66.99 | 71.95 | 66.05 | 67.55 | 67.55 | 0.82% | 20,000 |
| Nov 14, 2025 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | -0.30% | 4,000 |
| Nov 13, 2025 | 64.00 | 67.20 | 63.10 | 67.20 | 67.20 | 1.82% | 8,000 |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 2,000 |
| Nov 11, 2025 | 64.00 | 66.00 | 62.20 | 66.00 | 66.00 | 0.38% | 16,000 |
| Nov 10, 2025 | 66.05 | 66.05 | 65.75 | 65.75 | 65.75 | -0.38% | 8,000 |
| Nov 7, 2025 | 66.01 | 66.02 | 66.00 | 66.00 | 66.00 | -1.42% | 54,000 |
| Nov 6, 2025 | 65.80 | 68.80 | 65.70 | 66.95 | 66.95 | 2.59% | 26,000 |
| Nov 4, 2025 | 64.60 | 67.80 | 64.05 | 65.26 | 65.26 | -1.45% | 22,000 |
| Nov 3, 2025 | 64.55 | 69.30 | 63.75 | 66.22 | 66.22 | -4.00% | 36,000 |
| Oct 31, 2025 | 66.10 | 71.60 | 66.00 | 68.98 | 68.98 | -1.99% | 24,000 |
| Oct 30, 2025 | 72.50 | 72.50 | 70.00 | 70.38 | 70.38 | -3.90% | 26,000 |
| Oct 29, 2025 | 73.00 | 74.90 | 72.75 | 73.24 | 73.24 | -2.10% | 32,000 |
| Oct 28, 2025 | 75.75 | 77.95 | 74.10 | 74.81 | 74.81 | -1.24% | 54,000 |
| Oct 27, 2025 | 82.50 | 82.99 | 75.00 | 75.75 | 75.75 | -5.42% | 56,000 |