IndiQube Spaces Limited (BOM:544454)
India · Delayed Price · Currency is INR 196.85
+0.45 (0.23%)
At close: Oct 6, 2026
BOM:544454 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 196.55 | 196.85 | 195.90 | 196.85 | 196.85 | 0.23% | 224 |
| Oct 5, 2026 | 195.55 | 197.90 | 194.00 | 196.40 | 196.40 | 0.03% | 457 |
| Oct 1, 2026 | 194.25 | 199.00 | 191.30 | 196.35 | 196.35 | -0.61% | 1,675 |
| Sep 30, 2026 | 198.65 | 199.00 | 192.20 | 197.55 | 197.55 | 0.87% | 692 |
| Sep 29, 2026 | 197.45 | 198.75 | 193.65 | 195.85 | 195.85 | -2.05% | 1,223 |
| Sep 28, 2026 | 195.00 | 201.00 | 194.15 | 199.95 | 199.95 | 0.53% | 1,278,915 |
| Sep 25, 2026 | 191.85 | 200.80 | 190.10 | 198.90 | 198.90 | 2.79% | 1,555 |
| Sep 24, 2026 | 192.00 | 200.70 | 187.60 | 193.50 | 193.50 | 0.94% | 529 |
| Sep 23, 2026 | 192.85 | 193.55 | 186.85 | 191.70 | 191.70 | 0.89% | 5,687 |
| Sep 22, 2026 | 188.45 | 193.00 | 182.85 | 190.00 | 190.00 | 0.93% | 1,113 |
| Sep 21, 2026 | 195.00 | 195.00 | 186.45 | 188.25 | 188.25 | -2.74% | 7,225 |
| Sep 18, 2026 | 202.10 | 202.10 | 192.00 | 193.55 | 193.55 | -4.18% | 3,907 |
| Sep 17, 2026 | 199.40 | 207.00 | 196.60 | 202.00 | 202.00 | 0.52% | 29,953 |
| Sep 16, 2026 | 192.00 | 203.00 | 189.05 | 200.95 | 200.95 | 1.26% | 2,759 |
| Sep 15, 2026 | 207.20 | 207.20 | 198.45 | 198.45 | 198.45 | -1.61% | 936 |
| Sep 11, 2026 | 202.50 | 204.05 | 199.15 | 201.70 | 201.70 | -1.05% | 22,317 |
| Sep 10, 2026 | 205.05 | 205.50 | 200.35 | 203.85 | 203.85 | -0.56% | 2,266 |
| Sep 9, 2026 | 203.95 | 207.00 | 202.20 | 205.00 | 205.00 | 0.51% | 3,020 |
| Sep 8, 2026 | 200.40 | 206.45 | 199.00 | 203.95 | 203.95 | 0.30% | 6,021 |
| Sep 7, 2026 | 197.15 | 204.05 | 190.35 | 203.35 | 203.35 | 4.52% | 12,064 |
| Sep 4, 2026 | 194.50 | 195.10 | 192.80 | 194.55 | 194.55 | 1.67% | 1,895 |
| Sep 3, 2026 | 195.00 | 197.25 | 190.35 | 191.35 | 191.35 | -0.85% | 2,722 |
| Sep 2, 2026 | 187.90 | 193.00 | 187.60 | 193.00 | 193.00 | 2.09% | 732 |
| Sep 1, 2026 | 189.40 | 190.45 | 185.60 | 189.05 | 189.05 | -1.64% | 11,341 |
| Aug 31, 2026 | 193.45 | 194.65 | 190.65 | 192.20 | 192.20 | -0.65% | 1,519 |
| Aug 28, 2026 | 191.75 | 194.00 | 189.70 | 193.45 | 193.45 | 0.94% | 152,035 |
| Aug 27, 2026 | 192.00 | 195.00 | 189.55 | 191.65 | 191.65 | 0.92% | 2,037 |
| Aug 26, 2026 | 192.95 | 193.60 | 187.90 | 189.90 | 189.90 | -1.09% | 1,605 |
| Aug 25, 2026 | 194.80 | 194.80 | 189.95 | 192.00 | 192.00 | 0.08% | 475 |
| Aug 24, 2026 | 189.80 | 194.90 | 187.45 | 191.85 | 191.85 | 0.95% | 2,414 |
| Aug 21, 2026 | 188.10 | 193.60 | 186.85 | 190.05 | 190.05 | 0.48% | 3,151 |
| Aug 20, 2026 | 197.95 | 198.55 | 185.00 | 189.15 | 189.15 | -1.10% | 5,600 |
| Aug 19, 2026 | 188.80 | 196.60 | 188.00 | 191.25 | 191.25 | 2.55% | 10,233 |
| Aug 18, 2026 | 180.30 | 190.20 | 178.35 | 186.50 | 186.50 | 4.54% | 355,778 |
| Aug 17, 2026 | 179.60 | 180.80 | 178.20 | 178.40 | 178.40 | -1.08% | 2,002 |
| Aug 14, 2026 | 184.30 | 184.30 | 177.35 | 180.35 | 180.35 | -2.67% | 1,109 |
| Aug 13, 2026 | 181.85 | 185.95 | 181.50 | 185.30 | 185.30 | 2.40% | 3,398 |
| Aug 12, 2026 | 179.20 | 187.00 | 176.70 | 180.95 | 180.95 | -2.22% | 1,592 |
| Aug 11, 2026 | 182.95 | 188.40 | 182.95 | 185.05 | 185.05 | 0.05% | 1,223 |
| Aug 10, 2026 | 184.90 | 191.60 | 183.40 | 184.95 | 184.95 | 2.04% | 15,464 |
| Aug 7, 2026 | 183.25 | 183.45 | 178.70 | 181.25 | 181.25 | -0.79% | 153,571 |
| Aug 6, 2026 | 178.40 | 184.50 | 174.60 | 182.70 | 182.70 | 5.61% | 4,079 |
| Aug 5, 2026 | 174.75 | 174.75 | 170.45 | 173.00 | 173.00 | 1.02% | 170 |
| Aug 4, 2026 | 174.90 | 174.90 | 170.20 | 171.25 | 171.25 | -2.09% | 871 |
| Aug 3, 2026 | 180.00 | 180.00 | 170.60 | 174.90 | 174.90 | 1.63% | 4,442 |
| Jul 31, 2026 | 172.50 | 173.45 | 172.05 | 172.10 | 172.10 | 0.38% | 812 |
| Jul 30, 2026 | 177.30 | 179.50 | 170.00 | 171.45 | 171.45 | -4.99% | 2,312 |
| Jul 29, 2026 | 177.25 | 185.00 | 176.25 | 180.45 | 180.45 | 2.04% | 13,168 |
| Jul 28, 2026 | 177.00 | 181.20 | 175.40 | 176.85 | 176.85 | -0.65% | 1,580 |
| Jul 27, 2026 | 181.00 | 182.05 | 178.00 | 178.00 | 178.00 | -1.49% | 1,472 |