IndiQube Spaces Limited (BOM:544454)
India · Delayed Price · Currency is INR 164.00
+7.45 (4.76%)
At close: Apr 21, 2026
BOM:544454 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 155.80 | 166.30 | 155.25 | 164.00 | 164.00 | 4.76% | 6,159 |
| Apr 20, 2026 | 162.25 | 162.25 | 155.90 | 156.55 | 156.55 | -1.57% | 8,452 |
| Apr 17, 2026 | 161.30 | 164.55 | 155.60 | 159.05 | 159.05 | -1.12% | 20,755 |
| Apr 16, 2026 | 174.00 | 186.60 | 157.00 | 160.85 | 160.85 | 3.44% | 142,917 |
| Apr 15, 2026 | 150.90 | 157.80 | 150.90 | 155.50 | 155.50 | 3.25% | 450 |
| Apr 13, 2026 | 152.00 | 153.00 | 148.45 | 150.60 | 150.60 | -1.70% | 960 |
| Apr 10, 2026 | 153.15 | 155.40 | 152.10 | 153.20 | 153.20 | 0.79% | 1,158 |
| Apr 9, 2026 | 153.40 | 154.10 | 148.80 | 152.00 | 152.00 | 0.43% | 1,802 |
| Apr 8, 2026 | 153.25 | 157.80 | 150.10 | 151.35 | 151.35 | 1.44% | 6,098 |
| Apr 7, 2026 | 142.80 | 150.25 | 142.15 | 149.20 | 149.20 | 4.04% | 3,145 |
| Apr 6, 2026 | 171.00 | 171.00 | 140.55 | 143.40 | 143.40 | 0.10% | 925 |
| Apr 2, 2026 | 138.00 | 151.60 | 135.00 | 143.25 | 143.25 | 3.80% | 1,651 |
| Apr 1, 2026 | 142.10 | 143.75 | 136.35 | 138.00 | 138.00 | 2.15% | 3,162 |
| Mar 30, 2026 | 130.80 | 137.35 | 130.80 | 135.10 | 135.10 | 0.78% | 7,134 |
| Mar 27, 2026 | 139.30 | 139.50 | 133.00 | 134.05 | 134.05 | -4.93% | 9,723 |
| Mar 25, 2026 | 141.00 | 146.10 | 139.05 | 141.00 | 141.00 | 3.75% | 6,535 |
| Mar 24, 2026 | 137.45 | 138.80 | 134.10 | 135.90 | 135.90 | 0.41% | 6,463 |
| Mar 23, 2026 | 149.00 | 149.00 | 133.10 | 135.35 | 135.35 | -9.22% | 11,281 |
| Mar 20, 2026 | 151.95 | 160.30 | 147.00 | 149.10 | 149.10 | 1.88% | 8,001 |
| Mar 19, 2026 | 135.05 | 152.10 | 135.05 | 146.35 | 146.35 | 0.03% | 3,742 |
| Mar 18, 2026 | 138.60 | 148.50 | 138.60 | 146.30 | 146.30 | 5.82% | 5,206 |
| Mar 17, 2026 | 142.70 | 143.95 | 137.35 | 138.25 | 138.25 | -2.68% | 6,167 |
| Mar 16, 2026 | 148.45 | 149.45 | 142.00 | 142.05 | 142.05 | -4.34% | 4,186 |
| Mar 13, 2026 | 152.25 | 154.50 | 148.25 | 148.50 | 148.50 | -4.81% | 3,568 |
| Mar 12, 2026 | 162.00 | 162.00 | 154.15 | 156.00 | 156.00 | -3.73% | 2,756 |
| Mar 11, 2026 | 163.95 | 163.95 | 158.05 | 162.05 | 162.05 | 0.22% | 6,867 |
| Mar 10, 2026 | 165.00 | 168.00 | 161.65 | 161.70 | 161.70 | -1.43% | 1,408 |
| Mar 9, 2026 | 164.10 | 167.25 | 162.90 | 164.05 | 164.05 | -5.23% | 3,528 |
| Mar 6, 2026 | 169.75 | 174.25 | 169.75 | 173.10 | 173.10 | 1.97% | 89 |
| Mar 5, 2026 | 165.30 | 171.90 | 165.30 | 169.75 | 169.75 | 1.95% | 597 |
| Mar 4, 2026 | 172.85 | 172.85 | 160.35 | 166.50 | 166.50 | -2.06% | 2,841 |
| Mar 2, 2026 | 168.20 | 170.00 | 166.00 | 170.00 | 170.00 | -1.73% | 263 |
| Feb 27, 2026 | 175.00 | 175.00 | 170.15 | 173.00 | 173.00 | -1.40% | 382 |
| Feb 26, 2026 | 174.20 | 175.45 | 172.00 | 175.45 | 175.45 | 0.43% | 229 |
| Feb 25, 2026 | 174.45 | 174.90 | 173.45 | 174.70 | 174.70 | -0.88% | 261 |
| Feb 24, 2026 | 176.25 | 176.25 | 172.50 | 176.25 | 176.25 | -1.04% | 108 |
| Feb 23, 2026 | 179.20 | 180.15 | 177.75 | 178.10 | 178.10 | 0.76% | 410 |
| Feb 20, 2026 | 179.15 | 179.20 | 175.35 | 176.75 | 176.75 | -2.88% | 314 |
| Feb 19, 2026 | 179.50 | 182.00 | 179.00 | 182.00 | 182.00 | 1.08% | 125 |
| Feb 18, 2026 | 175.55 | 180.15 | 174.90 | 180.05 | 180.05 | 2.86% | 3,384 |
| Feb 17, 2026 | 174.30 | 180.00 | 172.05 | 175.05 | 175.05 | 2.07% | 1,018 |
| Feb 16, 2026 | 180.60 | 181.80 | 170.50 | 171.50 | 171.50 | -4.75% | 1,003 |
| 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 |