PS IT Infrastructure & Services Limited (BOM:505502)
India
· Delayed Price · Currency is INR 1.480
+0.020 (1.37%)
At close: Apr 28, 2026
BOM:505502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 12,318 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 1,120 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 2,647 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 9,850 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 14,923 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 3,428 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 5,667 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 60 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 9,045 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 260 |
| Apr 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 23,455 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 4,251 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 3,001 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 260 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 10,500 |
| Apr 6, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 100 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,518 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 6,521 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 9,154 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 2,417 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 15,163 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 3,555 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 11,574 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 7,127 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 1,369 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 12,152 |
| Mar 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 9,026 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,309 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 4,338 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,949 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 9,039 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 12,715 |
| Mar 9, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 10,527 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 205 |
| Mar 5, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 24,736 |
| Mar 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,848 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,778 |
| Feb 27, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 32,551 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 26,264 |
| Feb 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 4,199 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,594 |
| Feb 23, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 28,922 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 628 |
| Feb 19, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 12,101 |
| Feb 18, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 6,960 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,371 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 56,808 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 550 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 82,740 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 27,393 |
| Feb 10, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 2,436 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 33,912 |
| Feb 6, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 7,183 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 55,563 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 69,327 |
| Feb 3, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 53,699 |
| Feb 2, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 12,035 |
| Feb 1, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 9,234 |
| Jan 30, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 12,905 |
| Jan 29, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 15,092 |
| Jan 28, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 6,976 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 20,697 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 662 |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 13,474 |
| Jan 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 17,125 |
| Jan 20, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | 10,725 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 6,230 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 12,617 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 7,707 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 8,225 |
| Jan 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 5,522 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 11,422 |
| Jan 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 12,382 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 23,213 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 9,023 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 8,638 |
| Jan 2, 2026 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 104,400 |
| Jan 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 63,914 |
| Dec 31, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.99% | 9,190 |
| Dec 30, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 80,145 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 25,884 |
| Dec 26, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 26,203 |
| Dec 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 36,322 |
| Dec 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 14,934 |
| Dec 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 7,039 |
| Dec 19, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 20,166 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 23,739 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,171 |
| Dec 16, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 21,349 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 1,596 |
| Dec 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 19,389 |
| Dec 11, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 17,323 |
| Dec 10, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 23,791 |
| Dec 9, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 6,240 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | 1.92% | 38,927 |
| Dec 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 36,867 |
| Dec 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 14,981 |
| Dec 3, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | 34,850 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 35,837 |
| Dec 1, 2025 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 45,515 |