Identixweb Limited (BOM:544388)
India · Delayed Price · Currency is INR 65.00
-1.00 (-1.52%)
At close: Jun 18, 2026
Identixweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 65.35 | 65.35 | 65.00 | 65.00 | 65.00 | -1.52% | 8,000 |
| Jun 17, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -5.97% | 18,000 |
| Jun 16, 2026 | 62.20 | 70.80 | 62.20 | 70.19 | 70.19 | 4.76% | 6,000 |
| Jun 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 2,000 |
| Jun 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | 2,000 |
| Jun 8, 2026 | 72.00 | 72.00 | 68.50 | 68.50 | 68.50 | -1.44% | 8,000 |
| Jun 5, 2026 | 68.11 | 69.50 | 68.10 | 69.50 | 69.50 | -1.42% | 6,000 |
| Jun 1, 2026 | 72.00 | 72.00 | 69.01 | 70.50 | 70.50 | -4.86% | 14,000 |
| May 29, 2026 | 68.10 | 78.34 | 68.10 | 74.10 | 74.10 | 4.04% | 44,000 |
| May 25, 2026 | 72.70 | 74.99 | 66.70 | 71.22 | 71.22 | -3.76% | 10,000 |
| May 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | 2,000 |
| May 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | 2,000 |
| May 11, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -3.47% | 8,000 |
| Apr 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 4,000 |
| Apr 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 4,000 |
| Apr 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | 2,000 |
| Apr 23, 2026 | 72.99 | 73.00 | 72.99 | 73.00 | 73.00 | 7.34% | 6,000 |
| Apr 21, 2026 | 69.00 | 72.00 | 68.01 | 68.01 | 68.01 | -2.56% | 10,000 |
| Apr 20, 2026 | 70.00 | 70.00 | 69.40 | 69.80 | 69.80 | -9.47% | 6,000 |
| Apr 17, 2026 | 78.00 | 78.00 | 77.10 | 77.10 | 77.10 | - | 4,000 |
| Apr 16, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -3.61% | 2,000 |
| Apr 15, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 5.11% | 2,000 |
| Apr 13, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.60% | 2,000 |
| Apr 10, 2026 | 80.01 | 80.01 | 76.10 | 76.56 | 76.56 | -5.48% | 16,000 |
| Apr 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.17% | 2,000 |
| Apr 7, 2026 | 84.00 | 84.00 | 83.65 | 83.65 | 83.65 | -1.59% | 4,000 |
| Apr 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.03% | 2,000 |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | 2,000 |
| Apr 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.32% | 2,000 |
| Mar 30, 2026 | 86.50 | 86.50 | 82.75 | 82.75 | 82.75 | -4.34% | 4,000 |
| Mar 27, 2026 | 85.55 | 88.00 | 83.00 | 86.50 | 86.50 | -3.89% | 104,000 |
| Mar 25, 2026 | 95.50 | 95.50 | 90.00 | 90.00 | 90.00 | -5.76% | 56,000 |
| Mar 24, 2026 | 94.96 | 99.00 | 92.00 | 95.50 | 95.50 | 0.54% | 72,000 |
| Mar 23, 2026 | 94.98 | 94.99 | 94.98 | 94.99 | 94.99 | 2.56% | 44,000 |
| Mar 20, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | -4.96% | 2,000 |
| Mar 19, 2026 | 91.71 | 97.49 | 91.71 | 97.45 | 97.45 | 4.21% | 10,000 |
| Mar 18, 2026 | 93.10 | 97.90 | 91.01 | 93.51 | 93.51 | -3.10% | 58,000 |
| Mar 17, 2026 | 90.51 | 96.50 | 90.51 | 96.50 | 96.50 | -0.52% | 52,000 |
| Mar 16, 2026 | 99.00 | 99.20 | 96.50 | 97.00 | 97.00 | 6.01% | 54,000 |
| Mar 13, 2026 | 93.10 | 94.50 | 91.50 | 91.50 | 91.50 | -3.69% | 8,000 |
| Mar 12, 2026 | 91.20 | 100.90 | 91.20 | 95.01 | 95.01 | 2.16% | 50,000 |
| Mar 11, 2026 | 86.25 | 101.00 | 82.00 | 93.00 | 93.00 | 8.14% | 94,000 |
| Mar 10, 2026 | 83.00 | 86.00 | 79.00 | 86.00 | 86.00 | 4.26% | 44,000 |
| Mar 9, 2026 | 76.00 | 85.00 | 74.00 | 82.49 | 82.49 | 11.11% | 76,000 |
| Mar 6, 2026 | 68.10 | 79.00 | 65.10 | 74.24 | 74.24 | 8.98% | 98,000 |
| Mar 5, 2026 | 69.00 | 73.49 | 65.50 | 68.12 | 68.12 | 3.21% | 146,000 |
| Mar 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | 4,000 |
| Mar 2, 2026 | 68.00 | 68.50 | 64.10 | 68.50 | 68.50 | -0.72% | 160,000 |
| Feb 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.59% | 4,000 |
| Feb 23, 2026 | 70.00 | 75.00 | 70.00 | 72.32 | 72.32 | 9.48% | 22,000 |