IndiQube Spaces Limited (BOM:544454)
India · Delayed Price · Currency is INR 180.05
-2.00 (-1.10%)
At close: Feb 13, 2026
IndiQube Spaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 183.30 | 183.30 | 180.00 | 180.05 | 180.05 | -1.10% | 859 |
| Feb 12, 2026 | 181.40 | 183.30 | 176.45 | 182.05 | 182.05 | 0.36% | 1,148 |
| Feb 11, 2026 | 185.40 | 189.55 | 179.95 | 181.40 | 181.40 | 2.57% | 5,405 |
| Feb 10, 2026 | 175.50 | 179.85 | 174.65 | 176.85 | 176.85 | 2.11% | 592 |
| Feb 9, 2026 | 171.50 | 176.70 | 170.25 | 173.20 | 173.20 | 0.09% | 4,834 |
| Feb 6, 2026 | 177.45 | 177.45 | 166.00 | 173.05 | 173.05 | 0.03% | 435 |
| Feb 5, 2026 | 176.50 | 176.50 | 171.85 | 173.00 | 173.00 | -1.98% | 288 |
| Feb 4, 2026 | 176.85 | 178.65 | 170.75 | 176.50 | 176.50 | 1.09% | 763 |
| Feb 3, 2026 | 174.00 | 176.75 | 170.30 | 174.60 | 174.60 | 3.16% | 3,493 |
| Feb 2, 2026 | 175.80 | 177.55 | 165.20 | 169.25 | 169.25 | -5.13% | 4,389 |
| Feb 1, 2026 | 175.50 | 178.60 | 174.00 | 178.40 | 178.40 | 1.36% | 1,015 |
| Jan 30, 2026 | 174.15 | 180.05 | 172.65 | 176.00 | 176.00 | -0.54% | 4,298 |
| Jan 29, 2026 | 179.20 | 181.10 | 172.00 | 176.95 | 176.95 | -0.87% | 4,595 |
| Jan 28, 2026 | 186.85 | 187.40 | 177.75 | 178.50 | 178.50 | -4.16% | 2,017 |
| Jan 27, 2026 | 205.70 | 205.70 | 184.65 | 186.25 | 186.25 | -1.19% | 413 |
| Jan 23, 2026 | 193.80 | 193.80 | 188.50 | 188.50 | 188.50 | -1.31% | 1,059 |
| Jan 22, 2026 | 187.70 | 195.50 | 187.70 | 191.00 | 191.00 | 0.16% | 1,201 |
| Jan 21, 2026 | 193.60 | 193.60 | 188.10 | 190.70 | 190.70 | -1.52% | 968 |
| Jan 20, 2026 | 196.40 | 196.40 | 192.05 | 193.65 | 193.65 | -1.70% | 637 |
| Jan 19, 2026 | 200.00 | 200.00 | 181.05 | 197.00 | 197.00 | -0.96% | 940 |
| Jan 16, 2026 | 197.65 | 201.50 | 197.65 | 198.90 | 198.90 | -0.05% | 247 |
| Jan 14, 2026 | 202.40 | 202.40 | 197.80 | 199.00 | 199.00 | -2.21% | 70 |
| Jan 13, 2026 | 194.10 | 207.00 | 193.95 | 203.50 | 203.50 | 4.90% | 2,365 |
| Jan 12, 2026 | 192.00 | 197.50 | 186.10 | 194.00 | 194.00 | -0.54% | 16,781 |
| Jan 9, 2026 | 184.65 | 203.30 | 184.65 | 195.05 | 195.05 | -2.89% | 1,765 |
| Jan 8, 2026 | 204.75 | 206.50 | 200.80 | 200.85 | 200.85 | -1.50% | 870 |
| Jan 7, 2026 | 208.15 | 208.15 | 203.30 | 203.90 | 203.90 | -1.78% | 336 |
| Jan 6, 2026 | 205.00 | 213.50 | 200.20 | 207.60 | 207.60 | -1.14% | 2,814 |
| Jan 5, 2026 | 206.85 | 210.50 | 206.85 | 210.00 | 210.00 | -0.05% | 198 |
| Jan 2, 2026 | 207.80 | 212.85 | 207.00 | 210.10 | 210.10 | 1.60% | 4,980 |
| Jan 1, 2026 | 211.50 | 211.50 | 206.30 | 206.80 | 206.80 | 0.39% | 181 |
| Dec 31, 2025 | 207.00 | 210.70 | 205.85 | 206.00 | 206.00 | -1.65% | 1,792 |
| Dec 30, 2025 | 201.50 | 211.15 | 200.65 | 209.45 | 209.45 | 3.18% | 388 |
| Dec 29, 2025 | 200.90 | 208.00 | 199.90 | 203.00 | 203.00 | -2.05% | 1,186 |
| Dec 26, 2025 | 200.15 | 208.70 | 198.65 | 207.25 | 207.25 | 3.42% | 1,039 |
| Dec 24, 2025 | 200.65 | 202.60 | 199.00 | 200.40 | 200.40 | -0.57% | 517 |
| Dec 23, 2025 | 202.90 | 203.40 | 199.65 | 201.55 | 201.55 | 0.05% | 194 |
| Dec 22, 2025 | 205.35 | 205.75 | 198.05 | 201.45 | 201.45 | -1.73% | 1,846 |
| Dec 19, 2025 | 203.05 | 206.05 | 200.95 | 205.00 | 205.00 | -0.12% | 968 |
| Dec 18, 2025 | 202.50 | 205.95 | 198.00 | 205.25 | 205.25 | -0.07% | 1,278 |
| Dec 17, 2025 | 205.95 | 206.00 | 199.00 | 205.40 | 205.40 | -0.02% | 4,189 |
| Dec 16, 2025 | 197.70 | 206.00 | 195.65 | 205.45 | 205.45 | 4.26% | 2,941 |
| Dec 15, 2025 | 192.70 | 200.60 | 192.05 | 197.05 | 197.05 | 1.55% | 2,371 |
| Dec 12, 2025 | 198.50 | 198.50 | 191.80 | 194.05 | 194.05 | -0.18% | 1,869 |
| Dec 11, 2025 | 195.90 | 195.90 | 193.05 | 194.40 | 194.40 | -1.77% | 1,560 |
| Dec 10, 2025 | 194.45 | 200.35 | 194.45 | 197.90 | 197.90 | 2.38% | 4,662 |
| Dec 9, 2025 | 194.85 | 195.95 | 191.70 | 193.30 | 193.30 | -2.45% | 1,339 |
| Dec 8, 2025 | 202.55 | 203.75 | 195.00 | 198.15 | 198.15 | -3.39% | 2,264 |
| Dec 5, 2025 | 205.15 | 206.00 | 203.80 | 205.10 | 205.10 | -0.49% | 816 |
| Dec 4, 2025 | 221.90 | 221.90 | 202.95 | 206.10 | 206.10 | -0.19% | 41,837 |