Identixweb Limited (BOM:544388)
India · Delayed Price · Currency is INR 69.00
-4.35 (-5.93%)
At close: Sep 9, 2026
Identixweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.93% | 2,000 |
| Sep 7, 2026 | 73.40 | 73.40 | 73.35 | 73.35 | 73.35 | -3.61% | 4,000 |
| Sep 4, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 2.84% | 2,000 |
| Sep 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,000 |
| Sep 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.27% | 2,000 |
| Sep 1, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.27% | 2,000 |
| Aug 31, 2026 | 64.00 | 75.00 | 64.00 | 75.00 | 75.00 | 17.65% | 22,000 |
| Aug 27, 2026 | 62.60 | 63.75 | 62.60 | 63.75 | 63.75 | -0.39% | 4,000 |
| Aug 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.39% | 2,000 |
| Aug 25, 2026 | 56.00 | 66.00 | 56.00 | 63.75 | 63.75 | 15.91% | 10,000 |
| Aug 24, 2026 | 59.30 | 59.30 | 55.00 | 55.00 | 55.00 | -6.94% | 6,000 |
| Aug 20, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.34% | 2,000 |
| Aug 17, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -3.44% | 2,000 |
| Aug 13, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 1.33% | 46,000 |
| Aug 11, 2026 | 58.90 | 60.20 | 58.90 | 60.20 | 60.20 | -2.35% | 4,000 |
| Aug 6, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -5.17% | 2,000 |
| Jul 28, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.79% | 2,000 |
| Jul 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.45% | 2,000 |
| Jul 15, 2026 | 64.78 | 64.79 | 64.78 | 64.79 | 64.79 | -6.22% | 4,000 |
| Jul 14, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - | 2,000 |
| Jul 13, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -1.02% | 2,000 |
| Jul 8, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 5.23% | 2,000 |
| Jun 30, 2026 | 65.00 | 66.33 | 65.00 | 66.33 | 66.33 | 1.50% | 8,000 |
| Jun 29, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.46% | 2,000 |
| Jun 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.36% | 2,000 |
| Jun 22, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.20% | 4,000 |
| Jun 19, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.92% | 2,000 |
| 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 |