IndiQube Spaces Limited (BOM:544454)
India · Delayed Price · Currency is INR 165.55
+3.45 (2.13%)
At close: May 25, 2026
BOM:544454 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 164.30 | 167.60 | 164.30 | 165.55 | 165.55 | 2.13% | 1,362 |
| May 22, 2026 | 163.00 | 167.20 | 161.30 | 162.10 | 162.10 | -1.46% | 3,595 |
| May 21, 2026 | 170.00 | 173.50 | 163.35 | 164.50 | 164.50 | -5.35% | 12,195 |
| May 20, 2026 | 168.65 | 173.80 | 168.65 | 173.80 | 173.80 | 3.11% | 242 |
| May 19, 2026 | 171.00 | 172.85 | 168.30 | 168.55 | 168.55 | -1.92% | 440 |
| May 18, 2026 | 164.60 | 172.80 | 164.60 | 171.85 | 171.85 | 0.91% | 1,334 |
| May 15, 2026 | 157.00 | 170.30 | 157.00 | 170.30 | 170.30 | 7.96% | 777 |
| May 14, 2026 | 160.75 | 162.40 | 155.00 | 157.75 | 157.75 | -1.87% | 3,936 |
| May 13, 2026 | 162.85 | 165.15 | 160.10 | 160.75 | 160.75 | -0.96% | 197 |
| May 12, 2026 | 172.00 | 172.00 | 162.30 | 162.30 | 162.30 | -4.78% | 278 |
| May 11, 2026 | 170.95 | 172.60 | 166.35 | 170.45 | 170.45 | 0.89% | 1,852 |
| May 8, 2026 | 173.00 | 173.80 | 167.00 | 168.95 | 168.95 | -2.26% | 1,179 |
| May 7, 2026 | 179.80 | 179.80 | 171.50 | 172.85 | 172.85 | 0.44% | 739 |
| May 6, 2026 | 173.05 | 174.00 | 170.80 | 172.10 | 172.10 | -0.55% | 1,087 |
| May 5, 2026 | 173.35 | 175.80 | 169.50 | 173.05 | 173.05 | -0.14% | 2,559 |
| May 4, 2026 | 178.65 | 180.25 | 170.20 | 173.30 | 173.30 | -0.03% | 5,193 |
| Apr 30, 2026 | 173.30 | 173.75 | 170.90 | 173.35 | 173.35 | 1.14% | 1,635 |
| Apr 29, 2026 | 175.00 | 176.90 | 170.45 | 171.40 | 171.40 | -1.41% | 2,045 |
| Apr 28, 2026 | 176.15 | 177.15 | 172.50 | 173.85 | 173.85 | -1.78% | 1,472 |
| Apr 27, 2026 | 178.05 | 185.65 | 173.85 | 177.00 | 177.00 | -1.03% | 8,602 |
| Apr 24, 2026 | 182.05 | 182.05 | 176.65 | 178.85 | 178.85 | 0.70% | 6,787 |
| Apr 23, 2026 | 173.90 | 187.05 | 172.20 | 177.60 | 177.60 | 6.44% | 60,193 |
| Apr 22, 2026 | 163.35 | 168.80 | 162.00 | 166.85 | 166.85 | 1.74% | 9,257 |
| 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 |