IndiQube Spaces Limited (NSE:INDIQUBE)
India · Delayed Price · Currency is INR 147.01
+0.62 (0.42%)
Mar 20, 2026, 3:29 PM IST
IndiQube Spaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 172.00 | 172.00 | 148.04 | 149.06 | - | 1.82% | 140,312 |
| Mar 19, 2026 | 145.00 | 152.40 | 143.28 | 146.39 | 146.39 | 0.37% | 85,688 |
| Mar 18, 2026 | 141.00 | 149.69 | 140.10 | 145.85 | 145.85 | 5.19% | 146,535 |
| Mar 17, 2026 | 144.65 | 145.49 | 136.25 | 138.66 | 138.66 | -2.72% | 94,432 |
| Mar 16, 2026 | 150.04 | 150.04 | 141.20 | 142.53 | 142.53 | -5.01% | 62,640 |
| Mar 13, 2026 | 153.30 | 154.80 | 148.00 | 150.04 | 150.04 | -4.11% | 61,725 |
| Mar 12, 2026 | 160.86 | 160.86 | 154.02 | 156.47 | 156.47 | -2.24% | 60,138 |
| Mar 11, 2026 | 162.81 | 166.09 | 159.00 | 160.05 | 160.05 | -1.69% | 57,146 |
| Mar 10, 2026 | 167.03 | 168.91 | 160.20 | 162.80 | 162.80 | -1.97% | 60,493 |
| Mar 9, 2026 | 162.00 | 171.99 | 162.00 | 166.07 | 166.07 | -2.86% | 35,357 |
| Mar 6, 2026 | 169.50 | 173.00 | 167.20 | 170.96 | 170.96 | 0.70% | 16,498 |
| Mar 5, 2026 | 168.41 | 172.50 | 163.54 | 169.77 | 169.77 | 2.70% | 28,080 |
| Mar 4, 2026 | 170.02 | 170.10 | 162.00 | 165.30 | 165.30 | -4.73% | 53,848 |
| Mar 2, 2026 | 165.00 | 177.19 | 164.56 | 173.51 | 173.51 | 0.57% | 32,998 |
| Feb 27, 2026 | 172.35 | 175.02 | 170.50 | 172.52 | 172.52 | -0.89% | 7,106 |
| Feb 26, 2026 | 174.01 | 175.08 | 172.26 | 174.07 | 174.07 | -0.78% | 12,288 |
| Feb 25, 2026 | 174.00 | 176.50 | 173.50 | 175.44 | 175.44 | 0.82% | 10,119 |
| Feb 24, 2026 | 177.00 | 177.91 | 172.50 | 174.02 | 174.02 | -2.37% | 16,680 |
| Feb 23, 2026 | 177.00 | 180.00 | 177.00 | 178.25 | 178.25 | 0.63% | 46,859 |
| Feb 20, 2026 | 182.73 | 182.73 | 176.50 | 177.14 | 177.14 | -2.14% | 23,494 |
| Feb 19, 2026 | 180.90 | 182.40 | 178.00 | 181.01 | 181.01 | 0.08% | 24,297 |
| Feb 18, 2026 | 173.37 | 181.20 | 173.37 | 180.86 | 180.86 | 3.31% | 183,882 |
| Feb 17, 2026 | 175.29 | 181.90 | 170.20 | 175.06 | 175.06 | 1.30% | 48,205 |
| Feb 16, 2026 | 181.45 | 181.80 | 170.62 | 172.82 | 172.82 | -4.55% | 59,017 |
| Feb 13, 2026 | 182.41 | 186.10 | 180.00 | 181.06 | 181.06 | -0.74% | 26,860 |
| Feb 12, 2026 | 183.35 | 184.80 | 175.01 | 182.41 | 182.41 | 0.29% | 119,346 |
| Feb 11, 2026 | 191.00 | 191.00 | 181.05 | 181.88 | 181.88 | 2.36% | 130,956 |
| Feb 10, 2026 | 175.31 | 181.25 | 174.34 | 177.68 | 177.68 | 2.11% | 13,501 |
| Feb 9, 2026 | 173.90 | 176.18 | 170.77 | 174.00 | 174.00 | 1.76% | 18,751 |
| Feb 6, 2026 | 174.60 | 176.13 | 166.57 | 170.99 | 170.99 | -1.04% | 74,474 |
| Feb 5, 2026 | 177.79 | 177.79 | 170.12 | 172.79 | 172.79 | -1.75% | 39,218 |
| Feb 4, 2026 | 174.30 | 178.88 | 170.49 | 175.87 | 175.87 | 1.40% | 20,849 |
| Feb 3, 2026 | 173.55 | 177.61 | 169.51 | 173.45 | 173.45 | 1.96% | 45,265 |
| Feb 2, 2026 | 176.95 | 177.01 | 163.51 | 170.12 | 170.12 | -3.34% | 33,308 |
| Feb 1, 2026 | 174.25 | 177.65 | 170.59 | 176.00 | 176.00 | -0.15% | 17,279 |
| Jan 30, 2026 | 174.15 | 178.91 | 172.01 | 176.26 | 176.26 | -0.19% | 51,176 |
| Jan 29, 2026 | 181.32 | 181.34 | 170.02 | 176.60 | 176.60 | -1.76% | 109,247 |
| Jan 28, 2026 | 187.99 | 190.00 | 176.00 | 179.77 | 179.77 | -3.40% | 48,922 |
| Jan 27, 2026 | 187.00 | 189.70 | 184.66 | 186.09 | 186.09 | -1.39% | 9,073 |
| Jan 23, 2026 | 190.51 | 192.59 | 188.00 | 188.72 | 188.72 | -1.54% | 6,964 |
| Jan 22, 2026 | 191.15 | 200.00 | 190.00 | 191.67 | 191.67 | 0.27% | 24,009 |
| Jan 21, 2026 | 190.11 | 193.94 | 188.42 | 191.15 | 191.15 | -0.86% | 14,348 |
| Jan 20, 2026 | 197.97 | 197.97 | 192.00 | 192.81 | 192.81 | -2.61% | 11,971 |
| Jan 19, 2026 | 196.20 | 211.50 | 193.10 | 197.97 | 197.97 | -0.59% | 27,038 |
| Jan 16, 2026 | 196.10 | 199.99 | 196.10 | 199.15 | 199.15 | 0.48% | 4,960 |
| Jan 14, 2026 | 206.00 | 206.00 | 197.71 | 198.19 | 198.19 | -2.62% | 13,564 |
| Jan 13, 2026 | 195.90 | 208.00 | 193.69 | 203.52 | 203.52 | 4.92% | 43,735 |
| Jan 12, 2026 | 192.00 | 196.17 | 186.00 | 193.98 | 193.98 | -0.05% | 130,410 |
| Jan 9, 2026 | 203.89 | 203.94 | 192.03 | 194.08 | 194.08 | -4.29% | 16,071 |
| Jan 8, 2026 | 207.67 | 207.67 | 202.10 | 202.77 | 202.77 | -0.41% | 8,464 |