Informed Technologies India Limited (BOM:504810)
India
· Delayed Price · Currency is INR 84.49
+2.29 (2.79%)
At close: Apr 28, 2026
BOM:504810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.20 | 84.50 | 82.20 | 84.49 | 84.49 | 2.79% | 28 |
| Apr 27, 2026 | 80.10 | 82.20 | 80.10 | 82.20 | 82.20 | 1.48% | 71 |
| Apr 24, 2026 | 81.00 | 81.00 | 80.10 | 81.00 | 81.00 | - | 90 |
| Apr 23, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | 95 |
| Apr 22, 2026 | 84.58 | 85.00 | 84.58 | 85.00 | 85.00 | - | 2 |
| Apr 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Apr 17, 2026 | 85.00 | 85.00 | 81.02 | 85.00 | 85.00 | -2.29% | 131 |
| Apr 16, 2026 | 80.25 | 88.45 | 80.25 | 86.99 | 86.99 | -1.98% | 139 |
| Apr 15, 2026 | 83.80 | 88.80 | 83.76 | 88.75 | 88.75 | 5.96% | 95 |
| Apr 13, 2026 | 80.10 | 87.00 | 80.10 | 83.76 | 83.76 | -0.27% | 810 |
| Apr 10, 2026 | 80.31 | 84.10 | 80.31 | 83.99 | 83.99 | 4.58% | 417 |
| Apr 9, 2026 | 80.30 | 85.81 | 80.30 | 80.31 | 80.31 | -3.88% | 110 |
| Apr 8, 2026 | 83.77 | 86.00 | 83.55 | 83.55 | 83.55 | -0.26% | 129 |
| Apr 7, 2026 | 88.90 | 88.90 | 80.00 | 83.77 | 83.77 | -0.33% | 73 |
| Apr 6, 2026 | 86.00 | 96.00 | 81.11 | 84.05 | 84.05 | -13.28% | 5,443 |
| Apr 2, 2026 | 97.50 | 98.90 | 96.92 | 96.92 | 96.92 | -1.52% | 77 |
| Apr 1, 2026 | 97.99 | 98.50 | 97.00 | 98.42 | 98.42 | 0.43% | 462 |
| Mar 30, 2026 | 106.00 | 106.00 | 97.99 | 98.00 | 98.00 | 3.21% | 1,521 |
| Mar 27, 2026 | 108.00 | 108.00 | 94.83 | 94.95 | 94.95 | 1.12% | 4,769 |
| Mar 25, 2026 | 80.00 | 93.90 | 80.00 | 93.90 | 93.90 | 17.38% | 13 |
| Mar 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.38% | 192 |
| Mar 23, 2026 | 87.01 | 88.00 | 78.00 | 79.70 | 79.70 | -8.40% | 438 |
| Mar 20, 2026 | 86.69 | 89.00 | 79.49 | 87.01 | 87.01 | 2.38% | 211 |
| Mar 19, 2026 | 81.90 | 89.80 | 80.01 | 84.99 | 84.99 | 11.65% | 1,215 |
| Mar 18, 2026 | 78.05 | 82.00 | 75.01 | 76.12 | 76.12 | -7.17% | 601 |
| Mar 17, 2026 | 75.00 | 82.00 | 73.25 | 82.00 | 82.00 | 0.05% | 552 |
| Mar 16, 2026 | 81.81 | 82.00 | 81.81 | 81.96 | 81.96 | 0.18% | 1,337 |
| Mar 12, 2026 | 81.18 | 82.00 | 81.18 | 81.81 | 81.81 | -0.23% | 200 |
| Mar 11, 2026 | 84.45 | 84.45 | 82.00 | 82.00 | 82.00 | 0.70% | 23 |
| Mar 10, 2026 | 81.00 | 81.59 | 81.00 | 81.43 | 81.43 | -0.70% | 43 |
| 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 |