Skip to main content
Indian Infotech and Software Limited (BOM:509051)
India flag India · Delayed Price · Currency is INR
0.610
-0.020 (-3.17%)
At close: Mar 9, 2026

BOM:509051 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.630.640.610.610.61-3.17%3,211,797
Mar 6, 20260.640.650.630.630.63-1.56%1,880,473
Mar 5, 20260.650.650.630.640.64-1.54%3,439,821
Mar 4, 20260.640.650.630.650.65-2,121,484
Mar 2, 20260.650.660.620.650.65-1.52%2,341,468
Feb 27, 20260.650.660.650.660.66-1,048,118
Feb 26, 20260.650.660.650.660.661.54%1,422,416
Feb 25, 20260.650.660.640.650.65-1,312,004
Feb 24, 20260.670.670.650.650.65-1.52%2,364,365
Feb 23, 20260.660.670.650.660.66-2,134,622
Feb 20, 20260.660.670.650.660.66-2,140,374
Feb 19, 20260.660.670.660.660.66-1,550,679
Feb 18, 20260.670.670.660.660.66-1.49%1,259,972
Feb 17, 20260.660.670.650.670.671.52%2,536,546
Feb 16, 20260.670.680.650.660.66-2.94%3,995,916
Feb 13, 20260.660.690.650.680.683.03%4,793,572
Feb 12, 20260.690.690.640.660.66-2.94%4,624,175
Feb 11, 20260.680.700.660.680.68-7,671,382
Feb 10, 20260.690.700.660.680.68-1.45%7,586,811
Feb 9, 20260.690.710.680.690.69-3,850,655
Feb 6, 20260.700.700.680.690.69-1.43%2,341,439
Feb 5, 20260.700.700.680.700.70-2,734,340
Feb 4, 20260.690.730.680.700.701.45%5,112,067
Feb 3, 20260.690.710.690.690.69-2,449,611
Feb 2, 20260.700.710.680.690.69-1.43%1,838,513
Feb 1, 20260.700.710.690.700.70-1,338,205
Jan 30, 20260.690.710.690.700.701.45%2,763,771
Jan 29, 20260.710.730.690.690.69-2.82%2,431,167
Jan 28, 20260.690.780.690.710.712.90%4,220,580
Jan 27, 20260.710.720.690.690.69-2.82%2,381,047
Jan 23, 20260.710.730.690.710.711.43%3,412,221
Jan 22, 20260.700.720.690.700.70-3,340,969
Jan 21, 20260.700.720.660.700.70-4,301,755
Jan 20, 20260.750.750.700.700.70-6.67%1,952,478
Jan 19, 20260.690.750.680.750.758.70%8,756,786
Jan 16, 20260.700.710.690.690.69-1.43%2,173,830
Jan 14, 20260.700.700.690.700.70-1,429,395
Jan 13, 20260.700.710.690.700.70-1,096,644
Jan 12, 20260.690.710.690.700.70-2,198,185
Jan 9, 20260.720.720.680.700.70-2.78%6,047,844
Jan 8, 20260.740.740.710.720.72-1.37%1,395,611
Jan 7, 20260.730.740.720.730.731.39%1,390,413
Jan 6, 20260.730.740.720.720.72-1,959,841
Jan 5, 20260.730.740.720.720.72-1.37%1,466,467
Jan 2, 20260.720.730.710.730.731.39%1,914,981
Jan 1, 20260.710.720.690.720.722.86%966,375
Dec 31, 20250.700.720.690.700.70-2,833,317
Dec 30, 20250.710.710.690.700.70-1.41%2,515,169
Dec 29, 20250.700.720.700.710.71-2,079,375
Dec 26, 20250.730.740.690.710.71-2.74%4,457,838
Dec 24, 20250.720.730.720.730.731.39%1,554,657
Dec 23, 20250.720.730.720.720.72-1,867,626
Dec 22, 20250.740.740.710.720.72-1.37%2,210,875
Dec 19, 20250.720.740.720.730.731.39%1,675,546
Dec 18, 20250.740.740.720.720.72-1.37%1,473,939
Dec 17, 20250.730.740.720.730.731.39%1,249,592
Dec 16, 20250.730.750.720.720.72-1.37%2,097,785
Dec 15, 20250.720.740.710.730.731.39%1,829,993
Dec 12, 20250.710.720.700.720.72-1,666,789
Dec 11, 20250.730.730.710.720.72-1.37%2,243,235
Dec 10, 20250.720.750.710.730.732.82%2,798,083
Dec 9, 20250.690.720.680.710.711.43%1,796,399
Dec 8, 20250.710.720.690.700.70-2.78%2,330,604
Dec 5, 20250.730.730.700.720.72-1.37%2,664,311
Dec 4, 20250.730.740.720.730.73-1,436,291
Dec 3, 20250.750.750.720.730.73-2.67%2,870,266
Dec 2, 20250.750.770.740.750.75-2,435,489
Dec 1, 20250.730.750.720.750.751.35%2,123,014
Nov 28, 20250.740.740.710.740.74-2,414,243
Nov 27, 20250.790.790.730.740.74-5.13%5,249,087
Nov 26, 20250.790.800.760.780.78-1.27%3,017,989
Nov 25, 20250.810.820.780.790.79-1.25%2,642,344
Nov 24, 20250.780.840.750.800.802.56%6,078,263
Nov 21, 20250.920.930.780.780.78-13.33%9,878,713
Nov 20, 20250.870.930.870.900.907.14%19,128,360
Nov 19, 20250.710.840.710.840.8420.00%16,394,320
Nov 18, 20250.620.730.620.700.7011.11%12,537,350
Nov 17, 20250.640.650.620.630.63-8,271,430
Nov 14, 20250.650.660.620.630.63-3.08%7,091,380
Nov 13, 20250.660.690.640.650.65-1.52%9,697,588
Nov 12, 20250.700.700.650.660.66-4.35%12,376,710
Nov 11, 20250.690.720.670.690.69-13,566,100
Nov 10, 20250.700.710.680.690.69-3,309,834
Nov 7, 20250.700.720.690.690.69-1.43%3,493,480
Nov 6, 20250.700.710.680.700.70-3,302,752
Nov 4, 20250.730.730.690.700.70-2.78%6,814,160
Nov 3, 20250.740.740.710.720.72-1.37%6,117,371
Oct 31, 20250.750.750.720.730.73-4,613,611
Oct 30, 20250.750.770.730.730.73-2.67%7,090,155
Oct 29, 20250.770.770.740.750.75-1.32%5,041,646
Oct 28, 20250.770.780.750.760.76-1.30%4,713,652
Oct 27, 20250.780.790.760.770.77-5,363,782
Oct 24, 20250.770.800.760.770.771.32%6,144,139
Oct 23, 20250.800.810.750.760.76-3.80%9,310,588
Oct 21, 20250.790.800.780.790.79-2,180,939
Oct 20, 20250.830.850.780.790.79-1.25%6,103,568
Oct 17, 20250.780.830.780.800.803.90%5,618,332
Oct 16, 20250.780.800.770.770.77-1.28%6,219,122
Oct 15, 20250.810.820.780.780.78-3.70%11,612,040
Oct 14, 20250.800.820.800.810.811.25%23,428,450