IndiQube Spaces Limited (NSE:INDIQUBE)
India · Delayed Price · Currency is INR 192.00
+4.88 (2.61%)
Aug 19, 2026, 3:29 PM IST
IndiQube Spaces Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 187.01 | 196.80 | 187.01 | 192.17 | 192.17 | 2.70% | 192,480 |
| Aug 18, 2026 | 179.51 | 190.00 | 178.58 | 187.12 | 187.12 | 4.75% | 118,008 |
| Aug 17, 2026 | 181.30 | 182.99 | 177.87 | 178.63 | 178.63 | -0.76% | 20,170 |
| Aug 14, 2026 | 184.68 | 184.68 | 178.20 | 180.00 | 180.00 | -1.82% | 50,896 |
| Aug 13, 2026 | 183.79 | 187.00 | 180.50 | 183.34 | 183.34 | -0.24% | 161,248 |
| Aug 12, 2026 | 184.05 | 188.00 | 176.63 | 183.79 | 183.79 | -0.14% | 34,840 |
| Aug 11, 2026 | 182.70 | 189.00 | 182.70 | 184.05 | 184.05 | -0.79% | 71,117 |
| Aug 10, 2026 | 184.00 | 191.00 | 183.00 | 185.52 | 185.52 | 1.60% | 280,615 |
| Aug 7, 2026 | 182.00 | 183.25 | 178.80 | 182.60 | 182.60 | 0.47% | 29,924 |
| Aug 6, 2026 | 175.16 | 182.99 | 171.91 | 181.75 | 181.75 | 4.63% | 66,036 |
| Aug 5, 2026 | 172.88 | 174.80 | 169.52 | 173.70 | 173.70 | 1.03% | 15,612 |
| Aug 4, 2026 | 171.97 | 174.90 | 170.71 | 171.93 | 171.93 | -0.02% | 5,817 |
| Aug 3, 2026 | 176.84 | 178.40 | 169.45 | 171.97 | 171.97 | -1.03% | 47,200 |
| Jul 31, 2026 | 171.00 | 175.78 | 171.00 | 173.76 | 173.76 | 1.86% | 12,036 |
| Jul 30, 2026 | 179.60 | 179.60 | 169.25 | 170.59 | 170.59 | -5.12% | 48,373 |
| Jul 29, 2026 | 178.75 | 185.48 | 176.01 | 179.79 | 179.79 | 1.28% | 44,219 |
| Jul 28, 2026 | 178.40 | 180.59 | 174.31 | 177.52 | 177.52 | 0.01% | 16,945 |
| Jul 27, 2026 | 184.50 | 184.50 | 176.00 | 177.51 | 177.51 | -2.10% | 39,427 |
| Jul 24, 2026 | 180.00 | 182.74 | 175.05 | 181.31 | 181.31 | 0.57% | 31,337 |
| Jul 23, 2026 | 176.77 | 185.50 | 174.26 | 180.29 | 180.29 | 3.23% | 136,184 |
| Jul 22, 2026 | 169.80 | 177.78 | 169.80 | 174.65 | 174.65 | 1.71% | 44,439 |
| Jul 21, 2026 | 163.99 | 178.97 | 163.99 | 171.72 | 171.72 | 5.18% | 503,598 |
| Jul 20, 2026 | 166.00 | 167.96 | 162.50 | 163.27 | 163.27 | -2.13% | 37,342 |
| Jul 17, 2026 | 174.00 | 174.80 | 165.21 | 166.82 | 166.82 | -2.45% | 82,679 |
| Jul 16, 2026 | 175.80 | 176.00 | 168.01 | 171.01 | 171.01 | -0.16% | 41,499 |
| Jul 15, 2026 | 177.85 | 177.85 | 170.84 | 171.28 | 171.28 | -2.12% | 20,046 |
| Jul 14, 2026 | 174.54 | 176.39 | 170.61 | 174.99 | 174.99 | -0.03% | 34,514 |
| Jul 13, 2026 | 179.00 | 180.00 | 172.20 | 175.05 | 175.05 | -1.72% | 48,384 |
| Jul 10, 2026 | 173.00 | 179.40 | 171.02 | 178.11 | 178.11 | 4.15% | 861,149 |
| Jul 9, 2026 | 169.00 | 172.49 | 164.68 | 171.02 | 171.02 | 1.55% | 680,379 |
| Jul 8, 2026 | 170.10 | 173.89 | 166.60 | 168.41 | 168.41 | -1.84% | 28,476 |
| Jul 7, 2026 | 170.19 | 172.49 | 165.50 | 171.56 | 171.56 | 1.56% | 29,022 |
| Jul 6, 2026 | 168.67 | 171.19 | 168.08 | 168.93 | 168.93 | -0.71% | 106,588 |
| Jul 3, 2026 | 169.00 | 171.00 | 166.53 | 170.13 | 170.13 | 1.69% | 17,608 |
| Jul 2, 2026 | 165.65 | 170.44 | 165.65 | 167.31 | 167.31 | 0.84% | 14,773 |
| Jul 1, 2026 | 168.87 | 169.35 | 163.49 | 165.91 | 165.91 | -2.03% | 242,769 |
| Jun 30, 2026 | 167.53 | 169.97 | 166.51 | 169.35 | 169.35 | 1.85% | 37,959 |
| Jun 29, 2026 | 169.82 | 173.00 | 163.85 | 166.27 | 166.27 | -2.09% | 78,298 |
| Jun 25, 2026 | 167.86 | 173.08 | 167.50 | 169.82 | 169.82 | 1.07% | 28,171 |
| Jun 24, 2026 | 171.44 | 171.44 | 164.89 | 168.02 | 168.02 | -1.34% | 35,767 |
| Jun 23, 2026 | 171.50 | 175.00 | 168.20 | 170.31 | 170.31 | 0.10% | 30,511 |
| Jun 22, 2026 | 178.54 | 182.00 | 166.95 | 170.14 | 170.14 | -3.32% | 795,525 |
| Jun 19, 2026 | 168.99 | 177.00 | 166.70 | 175.99 | 175.99 | 3.32% | 160,583 |
| Jun 18, 2026 | 165.00 | 171.40 | 164.99 | 170.33 | 170.33 | 3.01% | 47,029 |
| Jun 17, 2026 | 163.50 | 166.19 | 158.00 | 165.36 | 165.36 | 1.79% | 27,015 |
| Jun 16, 2026 | 160.85 | 171.48 | 159.36 | 162.46 | 162.46 | 2.25% | 895,020 |
| Jun 15, 2026 | 156.58 | 162.98 | 154.35 | 158.88 | 158.88 | 4.31% | 17,757 |
| Jun 12, 2026 | 153.60 | 154.00 | 150.64 | 152.31 | 152.31 | 1.41% | 19,250 |
| Jun 11, 2026 | 155.03 | 155.87 | 148.95 | 150.19 | 150.19 | -1.88% | 11,497 |
| Jun 10, 2026 | 157.11 | 157.79 | 151.40 | 153.07 | 153.07 | -2.57% | 32,182 |