Indo-City Infotech Limited (BOM:532100)
India
· Delayed Price · Currency is INR 11.47
+0.12 (1.06%)
At close: Apr 29, 2026
Indo-City Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.80 | 11.49 | 10.78 | 11.47 | 11.47 | 1.06% | 825 |
| Apr 28, 2026 | 11.44 | 11.44 | 10.66 | 11.35 | 11.35 | -0.79% | 2,558 |
| Apr 27, 2026 | 11.69 | 11.69 | 10.80 | 11.44 | 11.44 | -0.26% | 203 |
| Apr 24, 2026 | 11.68 | 11.68 | 11.05 | 11.47 | 11.47 | 1.24% | 19 |
| Apr 23, 2026 | 11.69 | 11.69 | 10.81 | 11.33 | 11.33 | -1.39% | 1,447 |
| Apr 22, 2026 | 11.50 | 11.72 | 11.00 | 11.49 | 11.49 | 0.79% | 212 |
| Apr 21, 2026 | 10.60 | 11.46 | 10.60 | 11.40 | 11.40 | 0.88% | 532 |
| Apr 20, 2026 | 12.25 | 12.25 | 11.00 | 11.30 | 11.30 | -4.24% | 12,658 |
| Apr 17, 2026 | 11.70 | 11.84 | 11.34 | 11.80 | 11.80 | 0.85% | 999 |
| Apr 16, 2026 | 11.91 | 11.92 | 11.30 | 11.70 | 11.70 | -1.85% | 2,070 |
| Apr 15, 2026 | 11.60 | 11.98 | 11.25 | 11.92 | 11.92 | 4.47% | 1,556 |
| Apr 13, 2026 | 11.50 | 11.96 | 11.01 | 11.41 | 11.41 | -3.79% | 3,208 |
| Apr 10, 2026 | 12.59 | 12.99 | 11.58 | 11.86 | 11.86 | -5.80% | 2,227 |
| Apr 9, 2026 | 12.04 | 13.00 | 11.52 | 12.59 | 12.59 | 2.44% | 1,094 |
| Apr 8, 2026 | 12.74 | 12.74 | 11.51 | 12.29 | 12.29 | -0.89% | 5,293 |
| Apr 7, 2026 | 11.03 | 13.71 | 11.03 | 12.40 | 12.40 | 7.27% | 12,384 |
| Apr 6, 2026 | 12.36 | 12.36 | 11.22 | 11.56 | 11.56 | -6.55% | 1,924 |
| Apr 2, 2026 | 12.25 | 12.98 | 11.19 | 12.37 | 12.37 | 5.19% | 2,920 |
| Apr 1, 2026 | 11.63 | 12.00 | 11.50 | 11.76 | 11.76 | -1.42% | 352 |
| Mar 30, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.42% | 3 |
| Mar 27, 2026 | 11.36 | 11.98 | 11.36 | 11.98 | 11.98 | -2.12% | 50 |
| Mar 25, 2026 | 12.00 | 12.24 | 11.33 | 12.24 | 12.24 | 7.37% | 10,733 |
| Mar 24, 2026 | 11.75 | 11.75 | 11.11 | 11.40 | 11.40 | -4.20% | 493 |
| Mar 23, 2026 | 11.50 | 13.25 | 11.50 | 11.90 | 11.90 | -6.67% | 7,189 |
| Mar 20, 2026 | 12.25 | 12.75 | 12.00 | 12.75 | 12.75 | 5.20% | 79 |
| Mar 19, 2026 | 13.25 | 13.25 | 12.08 | 12.12 | 12.12 | -7.76% | 857 |
| Mar 18, 2026 | 12.00 | 13.48 | 11.76 | 13.14 | 13.14 | 5.29% | 5,896 |
| Mar 17, 2026 | 12.35 | 13.24 | 11.27 | 12.48 | 12.48 | -2.04% | 2,605 |
| Mar 16, 2026 | 12.33 | 13.20 | 11.80 | 12.74 | 12.74 | 2.25% | 11,673 |
| Mar 13, 2026 | 11.75 | 12.75 | 11.75 | 12.46 | 12.46 | 1.05% | 11,801 |
| Mar 12, 2026 | 11.00 | 12.46 | 10.01 | 12.33 | 12.33 | 11.99% | 5,360 |
| Mar 11, 2026 | 11.25 | 11.63 | 11.00 | 11.01 | 11.01 | -5.74% | 2,034 |
| Mar 10, 2026 | 11.91 | 11.91 | 11.01 | 11.68 | 11.68 | -1.02% | 6,243 |
| 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 |