Skip to main content
Indian Infotech and Software Limited (BOM:509051)
India flag India · Delayed Price · Currency is INR
0.620
+0.010 (1.64%)
At close: Apr 28, 2026

BOM:509051 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.620.660.610.650.654.84%5,301,368
Apr 28, 20260.620.630.610.620.621.64%2,073,392
Apr 27, 20260.610.620.600.610.611.67%1,919,291
Apr 24, 20260.620.630.600.600.60-3.23%2,357,273
Apr 23, 20260.640.650.620.620.62-4.62%3,831,017
Apr 22, 20260.670.680.640.650.65-2.99%3,275,018
Apr 21, 20260.680.680.660.670.67-1,750,064
Apr 20, 20260.690.690.630.670.67-2.90%5,869,151
Apr 17, 20260.680.700.670.690.692.99%3,128,562
Apr 16, 20260.660.690.650.670.673.08%3,581,982
Apr 15, 20260.630.660.630.650.653.17%1,751,626
Apr 13, 20260.640.650.600.630.63-3.08%1,908,057
Apr 10, 20260.650.660.640.650.651.56%1,367,314
Apr 9, 20260.640.670.640.640.641.59%3,685,108
Apr 8, 20260.610.630.600.630.635.00%2,649,833
Apr 7, 20260.580.620.570.600.603.45%3,097,790
Apr 6, 20260.540.600.540.580.589.43%3,724,115
Apr 2, 20260.530.550.500.530.53-1.85%2,384,703
Apr 1, 20260.510.550.510.540.5410.20%2,692,259
Mar 30, 20260.540.540.470.490.49-7.55%6,791,578
Mar 27, 20260.560.560.520.530.53-5.36%4,819,881
Mar 25, 20260.570.600.560.560.56-2,915,935
Mar 24, 20260.550.590.550.560.561.82%2,823,487
Mar 23, 20260.580.580.500.550.55-6.78%4,131,823
Mar 20, 20260.630.630.570.590.59-3.28%3,202,403
Mar 19, 20260.590.630.560.610.61-3.17%2,452,578
Mar 18, 20260.550.640.540.630.6314.55%6,964,322
Mar 17, 20260.530.550.520.550.555.77%3,641,924
Mar 16, 20260.530.530.510.520.52-3,354,777
Mar 13, 20260.570.570.510.520.52-8.77%5,606,970
Mar 12, 20260.610.610.560.570.57-6.56%7,709,608
Mar 11, 20260.620.620.600.610.61-1.61%5,153,281
Mar 10, 20260.610.630.610.620.621.64%1,785,775
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