Identixweb Limited (BOM:544388)
India · Delayed Price · Currency is INR 65.85
+0.97 (1.50%)
At close: Sep 5, 2025
Identixweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.90 | 65.85 | 61.90 | 65.85 | 65.85 | 1.50% | 16,000 |
| Sep 3, 2025 | 62.10 | 65.00 | 62.10 | 64.88 | 64.88 | -0.18% | 8,000 |
| Sep 2, 2025 | 61.50 | 65.00 | 61.20 | 65.00 | 65.00 | - | 20,000 |
| Aug 28, 2025 | 64.75 | 65.00 | 64.75 | 65.00 | 65.00 | - | 18,000 |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.51% | 4,000 |
| Aug 21, 2025 | 62.00 | 66.00 | 62.00 | 65.33 | 65.33 | 3.70% | 18,000 |
| Aug 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.28% | 2,000 |
| Aug 18, 2025 | 63.00 | 63.35 | 63.00 | 63.18 | 63.18 | -0.27% | 4,000 |
| Aug 13, 2025 | 60.85 | 63.35 | 60.10 | 63.35 | 63.35 | 2.19% | 24,000 |
| Aug 11, 2025 | 62.11 | 62.11 | 61.99 | 61.99 | 61.99 | -4.56% | 12,000 |
| Aug 8, 2025 | 60.25 | 64.95 | 60.15 | 64.95 | 64.95 | 2.69% | 58,000 |
| Aug 7, 2025 | 62.10 | 63.25 | 62.10 | 63.25 | 63.25 | 2.51% | 4,000 |
| Aug 6, 2025 | 59.15 | 61.70 | 59.15 | 61.70 | 61.70 | -5.59% | 4,000 |
| Aug 5, 2025 | 64.99 | 65.70 | 64.96 | 65.35 | 65.35 | 1.48% | 14,000 |
| Aug 4, 2025 | 63.30 | 64.40 | 60.70 | 64.40 | 64.40 | 4.21% | 8,000 |
| Aug 1, 2025 | 61.40 | 61.80 | 61.40 | 61.80 | 61.80 | 2.83% | 4,000 |
| Jul 31, 2025 | 60.05 | 64.25 | 60.00 | 60.10 | 60.10 | -0.50% | 66,000 |
| Jul 29, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.63% | 2,000 |
| Jul 25, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.08% | 2,000 |
| Jul 24, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -1.05% | 2,000 |
| Jul 23, 2025 | 63.98 | 63.98 | 61.00 | 62.00 | 62.00 | -3.09% | 14,000 |
| Jul 22, 2025 | 59.25 | 67.98 | 59.25 | 63.98 | 63.98 | 4.97% | 44,000 |
| Jul 21, 2025 | 60.00 | 61.00 | 59.85 | 60.95 | 60.95 | 1.58% | 10,000 |
| Jul 18, 2025 | 61.07 | 61.07 | 59.00 | 60.00 | 60.00 | -1.69% | 28,000 |
| Jul 17, 2025 | 62.10 | 62.10 | 60.75 | 61.03 | 61.03 | -4.82% | 36,000 |
| Jul 15, 2025 | 63.06 | 64.12 | 63.06 | 64.12 | 64.12 | -3.17% | 4,000 |
| Jul 14, 2025 | 66.23 | 66.23 | 66.22 | 66.22 | 66.22 | 0.71% | 4,000 |
| Jul 10, 2025 | 66.30 | 66.30 | 65.09 | 65.75 | 65.75 | 1.15% | 8,000 |
| Jul 9, 2025 | 64.49 | 65.00 | 64.49 | 65.00 | 65.00 | 0.54% | 6,000 |
| Jul 8, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 2.57% | 4,000 |
| Jul 7, 2025 | 56.60 | 64.50 | 56.60 | 63.03 | 63.03 | 1.66% | 24,000 |
| Jul 4, 2025 | 64.10 | 64.10 | 62.00 | 62.00 | 62.00 | -0.56% | 8,000 |
| Jul 3, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -4.08% | 2,000 |
| Jul 2, 2025 | 60.30 | 65.00 | 60.30 | 65.00 | 65.00 | 6.54% | 50,000 |
| Jul 1, 2025 | 60.50 | 61.01 | 60.25 | 61.01 | 61.01 | 0.51% | 8,000 |
| Jun 30, 2025 | 60.27 | 60.70 | 60.27 | 60.70 | 60.70 | -0.49% | 6,000 |
| Jun 27, 2025 | 55.10 | 61.00 | 55.10 | 61.00 | 61.00 | 1.67% | 12,000 |
| Jun 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | 2,000 |
| Jun 25, 2025 | 63.01 | 63.50 | 63.00 | 63.00 | 63.00 | 0.56% | 10,000 |
| Jun 24, 2025 | 59.15 | 64.75 | 59.15 | 62.65 | 62.65 | 4.21% | 118,000 |
| Jun 23, 2025 | 61.00 | 61.00 | 58.90 | 60.12 | 60.12 | -4.19% | 52,000 |
| Jun 20, 2025 | 63.50 | 64.75 | 56.15 | 62.75 | 62.75 | -3.77% | 28,000 |
| Jun 19, 2025 | 69.50 | 69.50 | 65.00 | 65.21 | 65.21 | -6.88% | 22,000 |
| Jun 18, 2025 | 70.89 | 70.89 | 70.03 | 70.03 | 70.03 | 0.76% | 4,000 |
| Jun 17, 2025 | 67.60 | 70.40 | 67.60 | 69.50 | 69.50 | -0.71% | 10,000 |
| Jun 16, 2025 | 75.99 | 75.99 | 69.99 | 70.00 | 70.00 | -5.41% | 30,000 |
| Jun 13, 2025 | 73.99 | 74.00 | 73.99 | 74.00 | 74.00 | 1.37% | 8,000 |
| Jun 12, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.68% | 14,000 |
| Jun 11, 2025 | 75.49 | 75.50 | 74.90 | 75.01 | 75.01 | 0.01% | 18,000 |
| Jun 10, 2025 | 70.30 | 75.00 | 70.30 | 75.00 | 75.00 | 6.91% | 10,000 |