IB Infotech Enterprises Limited (BOM:519463)
India
· Delayed Price · Currency is INR 500.15
-26.30 (-5.00%)
At close: Apr 28, 2026
IB Infotech Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 475.15 | 475.15 | 475.15 | 475.15 | 475.15 | -5.00% | 231 |
| Apr 28, 2026 | 500.15 | 500.15 | 500.15 | 500.15 | 500.15 | -5.00% | 141 |
| Apr 27, 2026 | 526.45 | 526.45 | 526.45 | 526.45 | 526.45 | -5.00% | 102 |
| Apr 24, 2026 | 554.20 | 554.20 | 554.15 | 554.15 | 554.15 | -5.00% | 39 |
| Apr 23, 2026 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | -4.99% | 119 |
| Apr 22, 2026 | 620.95 | 621.25 | 562.15 | 613.95 | 613.95 | 3.76% | 1,557 |
| Apr 21, 2026 | 591.70 | 591.70 | 591.70 | 591.70 | 591.70 | 5.00% | 187 |
| Apr 20, 2026 | 563.55 | 563.55 | 550.00 | 563.55 | 563.55 | 4.99% | 588 |
| Apr 17, 2026 | 536.75 | 536.75 | 536.75 | 536.75 | 536.75 | 2.00% | 396 |
| Apr 16, 2026 | 511.00 | 526.25 | 511.00 | 526.25 | 526.25 | 2.00% | 1,733 |
| Apr 15, 2026 | 515.95 | 515.95 | 515.95 | 515.95 | 515.95 | -1.99% | 118 |
| Apr 13, 2026 | 526.45 | 526.45 | 526.45 | 526.45 | 526.45 | -1.99% | 77 |
| Apr 10, 2026 | 537.15 | 537.15 | 537.15 | 537.15 | 537.15 | -2.00% | 199 |
| Apr 9, 2026 | 548.10 | 548.10 | 548.10 | 548.10 | 548.10 | -1.99% | 95 |
| Apr 8, 2026 | 559.25 | 559.25 | 559.25 | 559.25 | 559.25 | -2.00% | 76 |
| Apr 7, 2026 | 570.65 | 570.65 | 570.65 | 570.65 | 570.65 | -1.99% | 10 |
| Apr 6, 2026 | 582.25 | 582.25 | 582.25 | 582.25 | 582.25 | -1.99% | 93 |
| Apr 2, 2026 | 594.10 | 594.10 | 594.10 | 594.10 | 594.10 | -2.00% | 121 |
| Apr 1, 2026 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | -2.00% | 87 |
| Mar 30, 2026 | 618.55 | 618.55 | 618.55 | 618.55 | 618.55 | -2.00% | 20 |
| Mar 27, 2026 | 631.15 | 631.15 | 631.15 | 631.15 | 631.15 | -2.00% | 67 |
| Mar 25, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | -1.99% | 88 |
| Mar 24, 2026 | 657.10 | 657.10 | 657.10 | 657.10 | 657.10 | -2.00% | 3 |
| Mar 23, 2026 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | -2.00% | 10 |
| Mar 20, 2026 | 684.15 | 684.15 | 684.15 | 684.15 | 684.15 | -2.00% | 115 |
| Mar 19, 2026 | 698.10 | 698.10 | 698.10 | 698.10 | 698.10 | -1.99% | 54 |
| Mar 18, 2026 | 712.30 | 712.30 | 712.30 | 712.30 | 712.30 | -2.00% | 457 |
| Mar 17, 2026 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | -2.00% | 10 |
| Mar 16, 2026 | 741.60 | 741.60 | 741.60 | 741.60 | 741.60 | -2.00% | 14 |
| Mar 13, 2026 | 756.70 | 756.70 | 756.70 | 756.70 | 756.70 | -1.99% | 71 |
| Mar 12, 2026 | 772.10 | 772.10 | 772.10 | 772.10 | 772.10 | -2.00% | 25 |
| Mar 11, 2026 | 787.85 | 787.85 | 787.85 | 787.85 | 787.85 | -2.00% | 221 |
| Mar 10, 2026 | 803.90 | 803.90 | 803.90 | 803.90 | 803.90 | -2.00% | 490 |
| Mar 9, 2026 | 789.05 | 820.30 | 742.20 | 820.30 | 820.30 | 5.00% | 2,576 |
| Mar 6, 2026 | 781.25 | 781.25 | 706.85 | 781.25 | 781.25 | 5.00% | 2,857 |
| Mar 5, 2026 | 744.05 | 744.05 | 744.05 | 744.05 | 744.05 | 5.00% | 389 |
| Mar 4, 2026 | 708.65 | 708.65 | 708.65 | 708.65 | 708.65 | 4.99% | 1,169 |
| Mar 2, 2026 | 643.00 | 674.95 | 642.85 | 674.95 | 674.95 | 4.99% | 2,169 |
| Feb 27, 2026 | 642.85 | 642.85 | 642.85 | 642.85 | 642.85 | 5.00% | 518 |
| Feb 26, 2026 | 612.25 | 612.25 | 612.25 | 612.25 | 612.25 | 5.00% | 393 |
| Feb 25, 2026 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | 5.00% | 113 |
| Feb 24, 2026 | 534.00 | 555.35 | 534.00 | 555.35 | 555.35 | 4.99% | 517 |
| Feb 23, 2026 | 529.25 | 529.25 | 478.85 | 528.95 | 528.95 | 4.94% | 2,589 |
| Feb 20, 2026 | 504.05 | 504.05 | 504.05 | 504.05 | 504.05 | 5.00% | 445 |
| Feb 19, 2026 | 480.05 | 480.05 | 480.05 | 480.05 | 480.05 | 5.00% | 259 |
| Feb 18, 2026 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | 4.99% | 241 |
| Feb 17, 2026 | 435.45 | 435.45 | 435.40 | 435.45 | 435.45 | 4.99% | 158 |
| Feb 16, 2026 | 412.00 | 414.75 | 410.00 | 414.75 | 414.75 | 5.00% | 261 |
| Feb 13, 2026 | 376.70 | 395.00 | 376.70 | 395.00 | 395.00 | 4.84% | 585 |
| Feb 12, 2026 | 382.00 | 382.00 | 362.00 | 376.75 | 376.75 | 3.50% | 243 |
| Feb 11, 2026 | 375.00 | 375.00 | 348.00 | 364.00 | 364.00 | 1.28% | 191,138 |
| Feb 10, 2026 | 390.00 | 390.00 | 357.00 | 359.40 | 359.40 | -4.16% | 238 |
| Feb 9, 2026 | 367.15 | 385.00 | 353.25 | 375.00 | 375.00 | 1.38% | 191 |
| Feb 6, 2026 | 390.00 | 393.00 | 362.35 | 369.90 | 369.90 | -1.60% | 300 |
| Feb 5, 2026 | 391.70 | 411.00 | 372.15 | 375.90 | 375.90 | -4.03% | 349 |
| Feb 4, 2026 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | 5.00% | 284 |
| Feb 3, 2026 | 371.75 | 400.00 | 371.75 | 373.05 | 373.05 | -4.66% | 1,236 |
| Feb 2, 2026 | 391.30 | 410.10 | 391.30 | 391.30 | 391.30 | -4.99% | 398 |
| Feb 1, 2026 | 402.30 | 439.90 | 398.85 | 411.85 | 411.85 | -1.89% | 614 |
| Jan 30, 2026 | 446.15 | 446.15 | 403.75 | 419.80 | 419.80 | -1.21% | 2,913 |
| Jan 29, 2026 | 424.95 | 424.95 | 424.95 | 424.95 | 424.95 | 4.99% | 1,469 |
| Jan 28, 2026 | 403.95 | 404.75 | 400.00 | 404.75 | 404.75 | 4.99% | 49,702 |
| Jan 27, 2026 | 380.00 | 388.00 | 351.10 | 385.50 | 385.50 | 4.32% | 1,159 |
| Jan 23, 2026 | 375.20 | 375.20 | 346.20 | 369.55 | 369.55 | 3.41% | 538 |
| Jan 22, 2026 | 359.00 | 359.45 | 335.20 | 357.35 | 357.35 | 4.38% | 801 |
| Jan 21, 2026 | 343.75 | 343.75 | 325.30 | 342.35 | 342.35 | 4.57% | 1,376 |
| Jan 20, 2026 | 323.00 | 333.00 | 302.10 | 327.40 | 327.40 | 3.23% | 1,614 |
| Jan 19, 2026 | 318.00 | 318.00 | 307.00 | 317.15 | 317.15 | 2.87% | 422 |
| Jan 16, 2026 | 309.00 | 309.90 | 301.00 | 308.30 | 308.30 | 4.46% | 352 |
| Jan 14, 2026 | 268.40 | 296.60 | 268.40 | 295.15 | 295.15 | 4.48% | 306 |
| Jan 13, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 1.29% | 5 |
| Jan 12, 2026 | 268.45 | 282.50 | 268.45 | 278.90 | 278.90 | -1.29% | 116 |
| Jan 9, 2026 | 296.00 | 296.00 | 282.55 | 282.55 | 282.55 | -4.99% | 24 |
| Jan 8, 2026 | 297.50 | 297.50 | 297.40 | 297.40 | 297.40 | -0.37% | 111 |
| Jan 7, 2026 | 310.00 | 310.00 | 294.50 | 298.50 | 298.50 | -3.71% | 86 |
| Jan 6, 2026 | 284.00 | 310.00 | 284.00 | 310.00 | 310.00 | 4.03% | 313 |
| Jan 5, 2026 | 313.85 | 313.85 | 285.00 | 298.00 | 298.00 | -0.33% | 206 |
| Jan 2, 2026 | 288.00 | 302.40 | 273.60 | 299.00 | 299.00 | 3.82% | 964 |
| Jan 1, 2026 | 274.55 | 288.95 | 274.55 | 288.00 | 288.00 | -0.35% | 107 |
| Dec 31, 2025 | 276.90 | 289.00 | 276.90 | 289.00 | 289.00 | 4.35% | 67 |
| Dec 30, 2025 | 277.00 | 277.00 | 261.05 | 276.95 | 276.95 | 3.63% | 349 |
| Dec 29, 2025 | 242.30 | 267.30 | 242.30 | 267.25 | 267.25 | 4.80% | 652 |
| Dec 26, 2025 | 259.95 | 259.95 | 255.00 | 255.00 | 255.00 | -2.17% | 49 |
| Dec 24, 2025 | 277.00 | 277.00 | 250.80 | 260.65 | 260.65 | -1.27% | 89 |
| Dec 23, 2025 | 270.00 | 270.00 | 255.00 | 264.00 | 264.00 | 2.40% | 72 |
| Dec 22, 2025 | 249.65 | 257.95 | 249.65 | 257.80 | 257.80 | 3.26% | 145 |
| Dec 19, 2025 | 242.55 | 254.65 | 231.05 | 249.65 | 249.65 | 2.93% | 368 |
| Dec 18, 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 5.00% | 550 |
| Dec 17, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 5.00% | 361 |
| Dec 16, 2025 | 219.50 | 220.00 | 219.50 | 220.00 | 220.00 | 4.99% | 762 |
| Dec 15, 2025 | 208.95 | 209.55 | 207.45 | 209.55 | 209.55 | 4.98% | 666 |
| Dec 12, 2025 | 191.05 | 199.60 | 187.90 | 199.60 | 199.60 | 5.00% | 356 |
| Dec 11, 2025 | 187.90 | 190.10 | 178.60 | 190.10 | 190.10 | 1.17% | 71 |
| Dec 10, 2025 | 185.90 | 192.95 | 185.85 | 187.90 | 187.90 | -3.94% | 74 |
| Dec 9, 2025 | 206.85 | 206.85 | 195.60 | 195.60 | 195.60 | -4.98% | 160 |
| Dec 8, 2025 | 197.60 | 205.85 | 197.60 | 205.85 | 205.85 | -1.03% | 119 |
| Dec 5, 2025 | 207.05 | 208.05 | 194.75 | 208.00 | 208.00 | 1.46% | 43 |
| Dec 3, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1 |
| Dec 2, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 4 |
| Dec 1, 2025 | 205.80 | 205.80 | 197.55 | 205.00 | 205.00 | -1.39% | 149 |