Informed Technologies India Limited (BOM:504810)
India
· Delayed Price · Currency is INR 82.00
0.00 (0.00%)
At close: Mar 9, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.99 | 82.00 | 81.99 | 82.00 | 82.00 | - | 420 |
| Mar 6, 2026 | 81.64 | 82.00 | 76.70 | 82.00 | 82.00 | - | 43 |
| Mar 5, 2026 | 80.99 | 84.40 | 80.99 | 82.00 | 82.00 | 0.44% | 1,024 |
| Mar 4, 2026 | 67.20 | 84.45 | 67.20 | 81.64 | 81.64 | 3.22% | 1,333 |
| Mar 2, 2026 | 79.00 | 79.09 | 79.00 | 79.09 | 79.09 | -0.49% | 293 |
| Feb 27, 2026 | 79.50 | 79.50 | 79.48 | 79.48 | 79.48 | 5.97% | 2 |
| Feb 26, 2026 | 78.00 | 78.00 | 70.00 | 75.00 | 75.00 | -3.85% | 129 |
| Feb 25, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 6 |
| Feb 24, 2026 | 78.00 | 78.00 | 77.99 | 78.00 | 78.00 | - | 255 |
| Feb 23, 2026 | 78.00 | 78.00 | 66.65 | 78.00 | 78.00 | -0.64% | 262 |
| Feb 19, 2026 | 78.00 | 78.55 | 78.00 | 78.50 | 78.50 | -1.88% | 190 |
| Feb 18, 2026 | 80.33 | 80.33 | 78.00 | 80.00 | 80.00 | 0.58% | 365 |
| Feb 16, 2026 | 85.50 | 85.50 | 79.25 | 79.54 | 79.54 | 0.05% | 1,058 |
| Feb 13, 2026 | 79.00 | 86.00 | 79.00 | 79.50 | 79.50 | 1.13% | 524 |
| Feb 12, 2026 | 80.00 | 81.00 | 77.01 | 78.61 | 78.61 | -0.72% | 490 |
| Feb 11, 2026 | 80.25 | 83.50 | 77.31 | 79.18 | 79.18 | -7.72% | 396 |
| Feb 9, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.52% | 1 |
| Feb 6, 2026 | 86.40 | 86.40 | 86.25 | 86.25 | 86.25 | -0.23% | 35 |
| Feb 5, 2026 | 77.65 | 87.00 | 76.80 | 86.45 | 86.45 | 4.16% | 421 |
| Feb 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | 2 |
| Feb 3, 2026 | 78.00 | 83.80 | 78.00 | 83.80 | 83.80 | 6.75% | 120 |
| Feb 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.68% | 346 |
| Feb 1, 2026 | 82.50 | 82.50 | 77.00 | 77.97 | 77.97 | -5.49% | 127 |
| Jan 30, 2026 | 78.00 | 82.50 | 78.00 | 82.50 | 82.50 | 3.13% | 5 |
| Jan 29, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.96% | 8 |
| Jan 28, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.61% | 106 |
| Jan 27, 2026 | 76.01 | 83.00 | 75.35 | 82.10 | 82.10 | -3.66% | 1,081 |
| Jan 23, 2026 | 88.82 | 90.00 | 81.01 | 85.22 | 85.22 | -4.05% | 1,652 |
| Jan 22, 2026 | 75.60 | 88.92 | 75.59 | 88.82 | 88.82 | 17.61% | 19,881 |
| Jan 21, 2026 | 72.26 | 80.00 | 72.26 | 75.52 | 75.52 | -5.60% | 5,181 |
| Jan 20, 2026 | 72.20 | 80.00 | 72.20 | 80.00 | 80.00 | 6.20% | 1,027 |
| Jan 19, 2026 | 78.60 | 82.79 | 73.56 | 75.33 | 75.33 | -10.32% | 667 |
| Jan 16, 2026 | 85.25 | 85.25 | 80.10 | 84.00 | 84.00 | - | 436 |
| Jan 14, 2026 | 78.00 | 84.00 | 78.00 | 84.00 | 84.00 | 7.69% | 774 |
| Jan 13, 2026 | 84.85 | 84.90 | 77.30 | 78.00 | 78.00 | 0.80% | 837 |
| Jan 12, 2026 | 76.53 | 77.38 | 76.53 | 77.38 | 77.38 | -6.27% | 86 |
| Jan 9, 2026 | 82.00 | 82.60 | 75.00 | 82.56 | 82.56 | 0.68% | 977 |
| Jan 8, 2026 | 82.41 | 82.45 | 82.00 | 82.00 | 82.00 | 0.49% | 102 |
| Jan 7, 2026 | 79.45 | 81.60 | 79.45 | 81.60 | 81.60 | 2.06% | 1,288 |
| Jan 6, 2026 | 76.00 | 79.95 | 76.00 | 79.95 | 79.95 | -0.03% | 176 |
| Jan 5, 2026 | 72.65 | 80.00 | 72.65 | 79.97 | 79.97 | 6.27% | 628 |
| Jan 2, 2026 | 75.00 | 75.25 | 75.00 | 75.25 | 75.25 | 3.65% | 16 |
| Jan 1, 2026 | 81.60 | 82.60 | 72.60 | 72.60 | 72.60 | -3.20% | 159 |
| Dec 31, 2025 | 75.37 | 75.37 | 75.00 | 75.00 | 75.00 | - | 5 |
| Dec 29, 2025 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 1.50% | 1,625 |
| Dec 26, 2025 | 79.60 | 79.60 | 71.00 | 73.89 | 73.89 | -7.64% | 318 |
| Dec 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 450 |
| Dec 23, 2025 | 74.85 | 80.00 | 74.85 | 80.00 | 80.00 | 0.04% | 226 |
| Dec 22, 2025 | 80.00 | 80.00 | 72.30 | 79.97 | 79.97 | -0.04% | 645 |
| Dec 19, 2025 | 78.30 | 80.00 | 78.07 | 80.00 | 80.00 | 5.85% | 160 |
| Dec 18, 2025 | 76.82 | 76.82 | 68.92 | 75.58 | 75.58 | -1.61% | 365 |
| Dec 17, 2025 | 75.00 | 79.58 | 74.00 | 76.82 | 76.82 | 3.73% | 114 |
| Dec 16, 2025 | 74.03 | 80.00 | 74.03 | 74.06 | 74.06 | 0.04% | 257 |
| Dec 15, 2025 | 80.38 | 80.38 | 70.65 | 74.03 | 74.03 | -6.05% | 411 |
| Dec 12, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.50% | 80 |
| Dec 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.86% | 220 |
| Dec 10, 2025 | 75.00 | 85.95 | 75.00 | 84.98 | 84.98 | 7.28% | 18 |
| Dec 8, 2025 | 79.60 | 79.60 | 79.21 | 79.21 | 79.21 | -0.99% | 7 |
| Dec 5, 2025 | 81.60 | 81.60 | 76.20 | 80.00 | 80.00 | - | 29 |
| Dec 4, 2025 | 74.74 | 80.00 | 74.74 | 80.00 | 80.00 | 5.96% | 60 |
| Dec 3, 2025 | 78.71 | 78.71 | 75.50 | 75.50 | 75.50 | -4.08% | 315 |
| Dec 2, 2025 | 79.50 | 79.60 | 75.50 | 78.71 | 78.71 | -6.30% | 717 |
| Dec 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.06% | 45 |
| Nov 28, 2025 | 84.00 | 84.00 | 83.75 | 83.95 | 83.95 | -1.18% | 53 |
| Nov 27, 2025 | 85.91 | 85.91 | 84.95 | 84.95 | 84.95 | -0.13% | 86 |
| Nov 26, 2025 | 80.12 | 85.78 | 80.12 | 85.06 | 85.06 | 6.17% | 40 |
| Nov 25, 2025 | 80.12 | 80.12 | 75.00 | 80.12 | 80.12 | - | 973 |
| Nov 24, 2025 | 89.10 | 89.10 | 75.50 | 80.12 | 80.12 | -9.09% | 816 |
| Nov 21, 2025 | 88.00 | 92.00 | 88.00 | 88.13 | 88.13 | -4.48% | 1,783 |
| Nov 20, 2025 | 100.00 | 100.00 | 87.30 | 92.26 | 92.26 | 5.69% | 8,000 |
| Nov 19, 2025 | 75.00 | 87.80 | 75.00 | 87.29 | 87.29 | 19.30% | 4,933 |
| Nov 18, 2025 | 78.20 | 78.20 | 73.17 | 73.17 | 73.17 | -6.08% | 313 |
| Nov 17, 2025 | 83.50 | 83.50 | 76.00 | 77.91 | 77.91 | -6.69% | 1,452 |
| Nov 14, 2025 | 78.34 | 83.80 | 78.34 | 83.50 | 83.50 | 6.59% | 182 |
| Nov 13, 2025 | 78.20 | 79.94 | 72.31 | 78.34 | 78.34 | -3.28% | 1,518 |
| Nov 12, 2025 | 83.29 | 83.29 | 78.10 | 81.00 | 81.00 | -4.69% | 697 |
| Nov 11, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - | 1 |
| Nov 10, 2025 | 83.60 | 88.00 | 79.15 | 84.99 | 84.99 | 1.66% | 312 |
| Nov 7, 2025 | 84.14 | 88.00 | 79.52 | 83.60 | 83.60 | -1.64% | 158 |
| Nov 6, 2025 | 86.00 | 86.00 | 80.00 | 84.99 | 84.99 | -1.15% | 187 |
| Nov 4, 2025 | 78.35 | 88.00 | 78.35 | 85.98 | 85.98 | 7.48% | 296 |
| Nov 3, 2025 | 78.20 | 85.40 | 78.20 | 80.00 | 80.00 | -5.88% | 545 |
| Oct 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 3 |
| Oct 30, 2025 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | 174 |
| Oct 28, 2025 | 85.45 | 87.00 | 82.00 | 82.00 | 82.00 | -4.08% | 53 |
| Oct 27, 2025 | 88.00 | 96.00 | 85.00 | 85.49 | 85.49 | -2.85% | 1,766 |
| Oct 24, 2025 | 83.40 | 88.00 | 82.99 | 88.00 | 88.00 | 9.49% | 2,503 |
| Oct 23, 2025 | 82.00 | 82.00 | 80.00 | 80.37 | 80.37 | -1.99% | 151 |
| Oct 21, 2025 | 72.00 | 82.00 | 72.00 | 82.00 | 82.00 | 0.12% | 128 |
| Oct 20, 2025 | 76.57 | 81.90 | 76.00 | 81.90 | 81.90 | 6.96% | 250 |
| Oct 17, 2025 | 81.00 | 81.81 | 73.57 | 76.57 | 76.57 | -6.76% | 533 |
| Oct 15, 2025 | 82.95 | 82.95 | 82.12 | 82.12 | 82.12 | -1.00% | 560 |
| Oct 14, 2025 | 83.80 | 83.80 | 78.00 | 82.95 | 82.95 | 1.16% | 1,456 |
| Oct 13, 2025 | 79.18 | 83.00 | 70.18 | 82.00 | 82.00 | 3.56% | 814 |
| Oct 10, 2025 | 83.90 | 83.90 | 79.00 | 79.18 | 79.18 | 0.23% | 62 |
| Oct 9, 2025 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -0.10% | 64 |
| Oct 8, 2025 | 84.95 | 84.95 | 79.00 | 79.08 | 79.08 | -4.67% | 446 |
| Oct 7, 2025 | 82.90 | 86.30 | 82.90 | 82.95 | 82.95 | 0.06% | 2,085 |
| Oct 6, 2025 | 78.10 | 82.90 | 73.01 | 82.90 | 82.90 | -0.12% | 2,067 |
| Oct 3, 2025 | 77.00 | 88.60 | 77.00 | 83.00 | 83.00 | 1.23% | 1,352 |