Indo-City Infotech Limited (BOM:532100)
India
· Delayed Price · Currency is INR 11.80
-1.19 (-9.16%)
At close: Mar 9, 2026
Indo-City Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.11 | 13.11 | 11.15 | 11.80 | 11.80 | -9.16% | 6,305 |
| Mar 6, 2026 | 12.20 | 12.99 | 12.20 | 12.99 | 12.99 | 6.48% | 4,033 |
| Mar 5, 2026 | 11.25 | 12.25 | 11.00 | 12.20 | 12.20 | 3.48% | 5,040 |
| Mar 4, 2026 | 11.88 | 11.88 | 10.23 | 11.79 | 11.79 | -0.51% | 8,212 |
| Mar 2, 2026 | 11.25 | 11.95 | 11.00 | 11.85 | 11.85 | - | 3,238 |
| Feb 27, 2026 | 11.50 | 11.85 | 10.91 | 11.85 | 11.85 | 5.90% | 2,256 |
| Feb 26, 2026 | 11.49 | 11.49 | 10.21 | 11.19 | 11.19 | -2.61% | 5,695 |
| Feb 25, 2026 | 11.45 | 11.50 | 11.00 | 11.49 | 11.49 | 0.35% | 106 |
| Feb 24, 2026 | 11.50 | 11.75 | 10.80 | 11.45 | 11.45 | 0.97% | 314 |
| Feb 23, 2026 | 11.20 | 11.98 | 10.79 | 11.34 | 11.34 | 3.37% | 12,352 |
| Feb 20, 2026 | 11.49 | 11.49 | 10.90 | 10.97 | 10.97 | 0.18% | 4,786 |
| Feb 19, 2026 | 11.00 | 11.98 | 10.81 | 10.95 | 10.95 | -4.95% | 859 |
| Feb 18, 2026 | 12.60 | 12.60 | 10.00 | 11.52 | 11.52 | 3.32% | 18,397 |
| Feb 17, 2026 | 10.60 | 11.24 | 10.60 | 11.15 | 11.15 | 3.05% | 671 |
| Feb 16, 2026 | 10.99 | 10.99 | 10.29 | 10.82 | 10.82 | 2.08% | 2,294 |
| Feb 13, 2026 | 11.80 | 11.80 | 10.23 | 10.60 | 10.60 | -3.99% | 4,879 |
| Feb 12, 2026 | 11.73 | 11.73 | 10.85 | 11.04 | 11.04 | 2.22% | 2,225 |
| Feb 11, 2026 | 12.45 | 12.45 | 10.66 | 10.80 | 10.80 | -4.85% | 120 |
| Feb 10, 2026 | 11.83 | 11.83 | 10.85 | 11.35 | 11.35 | -1.56% | 582 |
| Feb 9, 2026 | 11.85 | 11.85 | 10.73 | 11.53 | 11.53 | 5.30% | 153 |
| Feb 6, 2026 | 9.95 | 11.79 | 9.95 | 10.95 | 10.95 | -0.36% | 2,106 |
| Feb 5, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.02% | 601 |
| Feb 4, 2026 | 11.49 | 11.49 | 10.36 | 11.45 | 11.45 | 4.95% | 903 |
| Feb 3, 2026 | 11.78 | 11.78 | 10.75 | 10.91 | 10.91 | 2.15% | 2,032 |
| Feb 2, 2026 | 11.70 | 11.70 | 10.58 | 10.68 | 10.68 | -6.48% | 1,338 |
| Feb 1, 2026 | 10.02 | 11.49 | 10.02 | 11.42 | 11.42 | 6.73% | 1,070 |
| Jan 30, 2026 | 11.25 | 11.25 | 10.61 | 10.70 | 10.70 | 1.04% | 874 |
| Jan 29, 2026 | 10.78 | 11.88 | 10.50 | 10.59 | 10.59 | -5.02% | 3,869 |
| Jan 28, 2026 | 10.20 | 11.80 | 10.00 | 11.15 | 11.15 | -2.11% | 50,461 |
| Jan 27, 2026 | 10.12 | 11.99 | 10.12 | 11.39 | 11.39 | -2.82% | 165 |
| Jan 23, 2026 | 11.84 | 11.84 | 10.76 | 11.72 | 11.72 | -1.01% | 126 |
| Jan 22, 2026 | 10.75 | 11.90 | 10.75 | 11.84 | 11.84 | -2.47% | 608 |
| Jan 21, 2026 | 12.24 | 12.24 | 10.71 | 12.14 | 12.14 | 6.49% | 2,224 |
| Jan 20, 2026 | 11.60 | 12.05 | 11.25 | 11.40 | 11.40 | -7.17% | 1,679 |
| Jan 19, 2026 | 12.34 | 12.34 | 11.36 | 12.28 | 12.28 | 4.42% | 11 |
| Jan 16, 2026 | 12.69 | 12.69 | 11.15 | 11.76 | 11.76 | -1.42% | 18,343 |
| Jan 14, 2026 | 12.87 | 12.87 | 11.50 | 11.93 | 11.93 | -3.09% | 445 |
| Jan 13, 2026 | 11.90 | 12.49 | 11.00 | 12.31 | 12.31 | 5.39% | 1,393 |
| Jan 12, 2026 | 11.57 | 11.99 | 10.51 | 11.68 | 11.68 | 0.95% | 1,822 |
| Jan 9, 2026 | 12.25 | 12.59 | 11.32 | 11.57 | 11.57 | -6.54% | 1,018 |
| Jan 8, 2026 | 11.49 | 12.74 | 11.49 | 12.38 | 12.38 | - | 6,993 |
| Jan 7, 2026 | 12.49 | 12.49 | 11.72 | 12.38 | 12.38 | -0.88% | 166 |
| Jan 6, 2026 | 12.00 | 12.49 | 12.00 | 12.49 | 12.49 | -0.08% | 902 |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 172 |
| Jan 2, 2026 | 12.94 | 12.94 | 11.47 | 12.50 | 12.50 | -3.40% | 5,109 |
| Jan 1, 2026 | 12.98 | 12.98 | 12.35 | 12.94 | 12.94 | 2.45% | 180 |
| Dec 31, 2025 | 12.97 | 12.97 | 12.35 | 12.63 | 12.63 | -0.32% | 500 |
| Dec 30, 2025 | 12.31 | 13.50 | 12.31 | 12.67 | 12.67 | -5.45% | 2,852 |
| Dec 29, 2025 | 12.85 | 13.50 | 12.55 | 13.40 | 13.40 | 4.12% | 840 |
| Dec 26, 2025 | 12.01 | 12.95 | 12.00 | 12.87 | 12.87 | 3.79% | 577 |
| Dec 24, 2025 | 13.39 | 13.39 | 12.26 | 12.40 | 12.40 | -1.20% | 1,416 |
| Dec 23, 2025 | 12.13 | 13.50 | 12.13 | 12.55 | 12.55 | 0.72% | 5,789 |
| Dec 22, 2025 | 12.17 | 13.40 | 12.17 | 12.46 | 12.46 | -5.25% | 1,132 |
| Dec 19, 2025 | 12.97 | 13.20 | 12.15 | 13.15 | 13.15 | -0.60% | 24 |
| Dec 18, 2025 | 13.22 | 13.28 | 12.15 | 13.23 | 13.23 | -0.38% | 418 |
| Dec 17, 2025 | 13.73 | 13.73 | 12.27 | 13.28 | 13.28 | 1.30% | 688 |
| Dec 16, 2025 | 12.15 | 13.11 | 12.15 | 13.11 | 13.11 | -1.35% | 853 |
| Dec 15, 2025 | 12.80 | 13.68 | 12.00 | 13.29 | 13.29 | 3.83% | 3,137 |
| Dec 12, 2025 | 12.79 | 12.97 | 11.60 | 12.80 | 12.80 | 6.93% | 5,252 |
| Dec 11, 2025 | 12.90 | 13.16 | 11.65 | 11.97 | 11.97 | -5.30% | 14,437 |
| Dec 10, 2025 | 13.00 | 13.00 | 11.41 | 12.64 | 12.64 | 6.22% | 7,400 |
| Dec 9, 2025 | 12.50 | 12.50 | 10.61 | 11.90 | 11.90 | 2.85% | 3,536 |
| Dec 8, 2025 | 12.23 | 12.60 | 11.21 | 11.57 | 11.57 | -3.50% | 13,683 |
| Dec 5, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 38 |
| Dec 4, 2025 | 11.78 | 11.99 | 11.78 | 11.99 | 11.99 | 3.81% | 218 |
| Dec 3, 2025 | 11.12 | 11.85 | 11.12 | 11.55 | 11.55 | 0.96% | 3,920 |
| Dec 2, 2025 | 12.19 | 12.19 | 11.00 | 11.44 | 11.44 | -6.15% | 5,114 |
| Dec 1, 2025 | 11.21 | 12.98 | 11.21 | 12.19 | 12.19 | -0.08% | 1,171 |
| Nov 28, 2025 | 12.30 | 12.80 | 11.39 | 12.20 | 12.20 | 0.91% | 141 |
| Nov 27, 2025 | 11.55 | 12.20 | 11.27 | 12.09 | 12.09 | 7.28% | 850 |
| Nov 26, 2025 | 11.30 | 12.40 | 11.00 | 11.27 | 11.27 | -0.27% | 9,912 |
| Nov 25, 2025 | 11.00 | 11.35 | 11.00 | 11.30 | 11.30 | 1.07% | 3,243 |
| Nov 24, 2025 | 11.89 | 11.89 | 10.51 | 11.18 | 11.18 | -0.71% | 3,609 |
| Nov 21, 2025 | 11.08 | 11.27 | 10.55 | 11.26 | 11.26 | -0.53% | 3,144 |
| Nov 20, 2025 | 11.72 | 11.72 | 10.13 | 11.32 | 11.32 | -0.53% | 7,454 |
| Nov 19, 2025 | 11.82 | 11.82 | 11.11 | 11.38 | 11.38 | -3.80% | 1,468 |
| Nov 17, 2025 | 11.65 | 12.00 | 11.06 | 11.83 | 11.83 | 1.89% | 3,947 |
| Nov 14, 2025 | 11.45 | 11.61 | 11.45 | 11.61 | 11.61 | -2.93% | 718 |
| Nov 13, 2025 | 11.02 | 12.29 | 11.02 | 11.96 | 11.96 | 1.79% | 16,785 |
| Nov 12, 2025 | 11.90 | 12.99 | 11.21 | 11.75 | 11.75 | -1.26% | 11,685 |
| Nov 11, 2025 | 12.18 | 12.38 | 11.63 | 11.90 | 11.90 | -7.03% | 5,634 |
| Nov 10, 2025 | 12.40 | 12.99 | 12.00 | 12.80 | 12.80 | 5.26% | 3,750 |
| Nov 7, 2025 | 13.00 | 13.00 | 11.99 | 12.16 | 12.16 | -7.60% | 7,850 |
| Nov 6, 2025 | 13.19 | 13.19 | 12.50 | 13.16 | 13.16 | 1.08% | 3,231 |
| Nov 4, 2025 | 12.93 | 13.49 | 12.35 | 13.02 | 13.02 | 2.20% | 1,097 |
| Nov 3, 2025 | 12.55 | 13.00 | 12.26 | 12.74 | 12.74 | 1.03% | 4,178 |
| Oct 31, 2025 | 13.98 | 13.98 | 12.40 | 12.61 | 12.61 | -2.40% | 1,992 |
| Oct 30, 2025 | 13.89 | 13.89 | 12.60 | 12.92 | 12.92 | -0.69% | 2,932 |
| Oct 29, 2025 | 13.49 | 13.49 | 12.94 | 13.01 | 13.01 | -2.62% | 2,623 |
| Oct 28, 2025 | 13.62 | 13.62 | 13.00 | 13.36 | 13.36 | 0.07% | 419 |
| Oct 27, 2025 | 13.14 | 13.40 | 13.00 | 13.35 | 13.35 | 3.65% | 2,343 |
| Oct 24, 2025 | 12.99 | 13.39 | 12.38 | 12.88 | 12.88 | -0.62% | 6,429 |
| Oct 23, 2025 | 12.26 | 13.50 | 12.26 | 12.96 | 12.96 | -0.46% | 1,779 |
| Oct 21, 2025 | 13.25 | 13.85 | 12.30 | 13.02 | 13.02 | 3.42% | 1,710 |
| Oct 20, 2025 | 13.89 | 14.08 | 12.53 | 12.59 | 12.59 | -3.08% | 5,327 |
| Oct 17, 2025 | 12.29 | 13.96 | 12.00 | 12.99 | 12.99 | 4.09% | 2,547 |
| Oct 16, 2025 | 12.89 | 12.89 | 12.15 | 12.48 | 12.48 | -1.34% | 3,024 |
| Oct 15, 2025 | 13.33 | 13.33 | 12.57 | 12.65 | 12.65 | -5.24% | 2,742 |
| Oct 14, 2025 | 13.56 | 13.56 | 12.60 | 13.35 | 13.35 | 0.45% | 6,071 |
| Oct 13, 2025 | 12.01 | 13.48 | 12.01 | 13.29 | 13.29 | 3.02% | 17,892 |