IndiQube Spaces Limited (NSE:INDIQUBE)
India · Delayed Price · Currency is INR 175.00
+3.55 (2.07%)
Apr 30, 2026, 3:29 PM IST
IndiQube Spaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 173.13 | 178.70 | 170.50 | 175.61 | 175.61 | 2.43% | 95,464 |
| Apr 29, 2026 | 176.00 | 176.99 | 170.60 | 171.45 | 171.45 | -1.42% | 62,239 |
| Apr 28, 2026 | 177.04 | 177.74 | 171.65 | 173.92 | 173.92 | -1.37% | 47,885 |
| Apr 27, 2026 | 180.40 | 182.11 | 172.96 | 176.33 | 176.33 | -1.56% | 245,274 |
| Apr 24, 2026 | 179.91 | 181.30 | 176.65 | 179.12 | 179.12 | 0.86% | 159,009 |
| Apr 23, 2026 | 170.00 | 187.75 | 169.00 | 177.60 | 177.60 | 6.55% | 2,302,636 |
| Apr 22, 2026 | 164.90 | 169.70 | 160.62 | 166.68 | 166.68 | 1.65% | 391,232 |
| Apr 21, 2026 | 158.60 | 166.53 | 155.10 | 163.97 | 163.97 | 4.68% | 198,725 |
| Apr 20, 2026 | 160.90 | 160.90 | 155.02 | 156.64 | 156.64 | -1.66% | 116,175 |
| Apr 17, 2026 | 160.60 | 164.32 | 155.73 | 159.28 | 159.28 | -0.65% | 433,596 |
| Apr 16, 2026 | 170.00 | 185.48 | 155.50 | 160.33 | 160.33 | 3.73% | 1,495,907 |
| Apr 15, 2026 | 152.11 | 158.60 | 152.00 | 154.57 | 154.57 | 2.57% | 33,376 |
| Apr 13, 2026 | 151.16 | 153.59 | 148.00 | 150.69 | 150.69 | -1.81% | 16,287 |
| Apr 10, 2026 | 153.90 | 155.21 | 151.71 | 153.46 | 153.46 | 1.18% | 29,150 |
| Apr 9, 2026 | 152.94 | 154.26 | 148.82 | 151.67 | 151.67 | -0.33% | 35,395 |
| Apr 8, 2026 | 158.00 | 158.50 | 150.94 | 152.17 | 152.17 | 2.00% | 64,033 |
| Apr 7, 2026 | 143.50 | 149.88 | 140.20 | 149.18 | 149.18 | 4.04% | 25,399 |
| Apr 6, 2026 | 143.53 | 151.55 | 141.21 | 143.39 | 143.39 | -0.01% | 22,838 |
| Apr 2, 2026 | 135.99 | 150.99 | 135.01 | 143.40 | 143.40 | 4.23% | 30,661 |
| Apr 1, 2026 | 140.00 | 144.51 | 136.00 | 137.58 | 137.58 | 1.45% | 38,043 |
| Mar 30, 2026 | 134.90 | 137.00 | 132.14 | 135.61 | 135.61 | 1.54% | 83,084 |
| Mar 27, 2026 | 138.00 | 140.59 | 131.15 | 133.55 | 133.55 | -5.80% | 110,110 |
| Mar 25, 2026 | 136.50 | 146.99 | 136.50 | 141.78 | 141.78 | 4.15% | 101,503 |
| Mar 24, 2026 | 137.60 | 140.40 | 134.79 | 136.13 | 136.13 | 0.42% | 107,152 |
| Mar 23, 2026 | 141.05 | 147.50 | 132.05 | 135.56 | 135.56 | -8.44% | 96,505 |
| Mar 20, 2026 | 172.00 | 172.00 | 146.05 | 148.05 | 148.05 | 1.13% | 171,313 |
| 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 |