Identical Brains Studios Limited (NSE:IDENTICAL)
India · Delayed Price · Currency is INR 15.75
+0.40 (2.61%)
At close: Mar 30, 2026
Identical Brains Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15.35 | 16.00 | 15.35 | 15.75 | 15.75 | 2.61% | 32,000 |
| Mar 27, 2026 | 15.50 | 16.00 | 14.10 | 15.35 | 15.35 | -3.15% | 76,000 |
| Mar 25, 2026 | 16.00 | 16.25 | 15.80 | 15.85 | 15.85 | -0.31% | 8,000 |
| Mar 24, 2026 | 17.10 | 17.10 | 15.90 | 15.90 | 15.90 | 0.63% | 22,000 |
| Mar 23, 2026 | 16.65 | 16.65 | 15.80 | 15.80 | 15.80 | -12.22% | 8,000 |
| Mar 20, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 1.98% | 6,000 |
| Mar 19, 2026 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | 4.44% | 4,000 |
| Mar 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 4,000 |
| Mar 17, 2026 | 15.80 | 17.25 | 15.80 | 16.50 | 16.50 | 4.43% | 34,000 |
| Mar 16, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -9.71% | 32,000 |
| Mar 13, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 2.94% | 4,000 |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Mar 11, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.02% | 4,000 |
| Mar 10, 2026 | 17.15 | 17.35 | 17.15 | 17.35 | 17.35 | 6.12% | 8,000 |
| 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 |