Identical Brains Studios Limited (NSE:IDENTICAL)
India · Delayed Price · Currency is INR 16.35
-1.50 (-8.40%)
At close: Mar 9, 2026
Identical Brains Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.85 | 17.85 | 16.20 | 16.35 | 16.35 | -8.40% | 12,000 |
| Mar 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.42% | 2,000 |
| Mar 4, 2026 | 15.55 | 19.00 | 15.55 | 17.60 | 17.60 | -7.37% | 12,000 |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | 6,000 |
| Feb 26, 2026 | 18.95 | 19.60 | 18.95 | 19.45 | 19.45 | 4.85% | 10,000 |
| Feb 25, 2026 | 18.15 | 19.15 | 18.15 | 18.55 | 18.55 | - | 14,000 |
| Feb 24, 2026 | 19.30 | 19.30 | 18.55 | 18.55 | 18.55 | -3.89% | 10,000 |
| Feb 23, 2026 | 19.80 | 19.80 | 18.70 | 19.30 | 19.30 | -3.98% | 20,000 |
| Feb 20, 2026 | 19.55 | 20.20 | 19.55 | 20.10 | 20.10 | 0.50% | 10,000 |
| Feb 19, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.52% | 8,000 |
| Feb 18, 2026 | 21.00 | 21.00 | 19.70 | 19.70 | 19.70 | -5.97% | 10,000 |
| Feb 17, 2026 | 20.70 | 20.95 | 20.70 | 20.95 | 20.95 | 4.75% | 8,000 |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 6,000 |
| Feb 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.53% | 6,000 |
| Feb 10, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.31% | 4,000 |
| Feb 9, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | - | 10,000 |
| Feb 6, 2026 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | 5.52% | 4,000 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -7.03% | 6,000 |
| Feb 4, 2026 | 19.70 | 20.00 | 18.50 | 18.50 | 18.50 | -6.09% | 28,000 |
| Feb 3, 2026 | 19.60 | 19.80 | 19.45 | 19.70 | 19.70 | 6.49% | 12,000 |
| Feb 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 2,000 |
| Jan 30, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | 0.83% | 10,000 |
| Jan 29, 2026 | 18.75 | 18.75 | 18.15 | 18.15 | 18.15 | -3.20% | 16,000 |
| Jan 28, 2026 | 18.65 | 18.75 | 18.55 | 18.75 | 18.75 | 2.74% | 12,000 |
| Jan 27, 2026 | 18.45 | 19.60 | 18.25 | 18.25 | 18.25 | 1.96% | 30,000 |
| Jan 23, 2026 | 17.65 | 18.45 | 17.65 | 17.90 | 17.90 | 1.42% | 20,000 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.05 | 17.65 | 17.65 | -1.94% | 16,000 |
| Jan 21, 2026 | 18.55 | 18.55 | 17.10 | 18.00 | 18.00 | -5.26% | 40,000 |
| Jan 20, 2026 | 19.15 | 19.25 | 18.60 | 19.00 | 19.00 | -7.77% | 28,000 |
| Jan 19, 2026 | 20.10 | 20.60 | 19.00 | 20.60 | 20.60 | 3.26% | 24,000 |
| Jan 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50% | 2,000 |
| Jan 14, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3.39% | 2,000 |
| Jan 13, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -4.00% | 4,000 |
| Jan 12, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -4.53% | 16,000 |
| Jan 9, 2026 | 20.55 | 21.00 | 20.55 | 20.95 | 20.95 | -0.48% | 10,000 |
| Jan 8, 2026 | 21.95 | 22.00 | 20.70 | 21.05 | 21.05 | -4.75% | 20,000 |
| Jan 7, 2026 | 21.55 | 22.75 | 21.00 | 22.10 | 22.10 | -0.45% | 32,000 |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.33% | 2,000 |
| Jan 5, 2026 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | 1.52% | 4,000 |
| Jan 2, 2026 | 21.95 | 23.10 | 21.95 | 23.10 | 23.10 | 5.24% | 8,000 |
| Jan 1, 2026 | 23.20 | 23.90 | 21.25 | 21.95 | 21.95 | -4.98% | 40,000 |
| Dec 31, 2025 | 23.15 | 23.35 | 21.25 | 23.10 | 23.10 | -0.22% | 46,000 |
| Dec 30, 2025 | 23.50 | 23.50 | 23.15 | 23.15 | 23.15 | - | 10,000 |
| Dec 29, 2025 | 24.00 | 24.95 | 22.90 | 23.15 | 23.15 | -0.64% | 80,000 |
| Dec 26, 2025 | 24.05 | 24.05 | 23.05 | 23.30 | 23.30 | -3.12% | 10,000 |
| Dec 24, 2025 | 23.10 | 24.30 | 23.10 | 24.05 | 24.05 | 2.12% | 22,000 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.10 | 23.55 | 23.55 | -3.29% | 6,000 |
| Dec 22, 2025 | 24.00 | 24.50 | 23.00 | 24.35 | 24.35 | -2.21% | 38,000 |