Southern Infoconsultants Limited (BOM:540174)
India
· Delayed Price · Currency is INR 21.56
-0.11 (-0.51%)
At close: Mar 9, 2026
Southern Infoconsultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.56 | 21.67 | 21.56 | 21.56 | 21.56 | -0.51% | 203 |
| Mar 5, 2026 | 21.56 | 21.67 | 21.56 | 21.67 | 21.67 | 0.56% | 102 |
| Mar 4, 2026 | 22.00 | 22.25 | 21.55 | 21.55 | 21.55 | 2.52% | 1,065 |
| Mar 2, 2026 | 21.68 | 21.68 | 21.02 | 21.02 | 21.02 | -3.04% | 220 |
| Feb 27, 2026 | 21.99 | 22.11 | 21.52 | 21.68 | 21.68 | 0.79% | 117 |
| Feb 26, 2026 | 22.50 | 22.50 | 21.33 | 21.51 | 21.51 | -3.33% | 2,384 |
| Feb 25, 2026 | 22.01 | 22.25 | 21.50 | 22.25 | 22.25 | 1.09% | 222 |
| Feb 23, 2026 | 23.00 | 23.00 | 22.00 | 22.01 | 22.01 | 1.34% | 260 |
| Feb 20, 2026 | 20.39 | 22.50 | 20.39 | 21.72 | 21.72 | 6.00% | 886 |
| Feb 19, 2026 | 21.75 | 21.75 | 19.69 | 20.49 | 20.49 | -5.09% | 3,067 |
| Feb 18, 2026 | 21.88 | 22.25 | 21.30 | 21.59 | 21.59 | -1.77% | 742 |
| Feb 17, 2026 | 21.25 | 22.00 | 21.25 | 21.98 | 21.98 | 4.02% | 1,320 |
| Feb 16, 2026 | 22.00 | 22.50 | 21.00 | 21.13 | 21.13 | -6.01% | 2,124 |
| Feb 13, 2026 | 22.37 | 22.48 | 22.37 | 22.48 | 22.48 | - | 33 |
| Feb 12, 2026 | 22.75 | 23.25 | 22.00 | 22.48 | 22.48 | -3.31% | 604 |
| Feb 11, 2026 | 23.00 | 23.25 | 21.99 | 23.25 | 23.25 | -2.11% | 2,165 |
| Feb 10, 2026 | 23.32 | 24.00 | 22.75 | 23.75 | 23.75 | 1.84% | 243 |
| Feb 9, 2026 | 23.00 | 23.50 | 22.62 | 23.32 | 23.32 | 3.19% | 799 |
| Feb 6, 2026 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | 0.40% | 106 |
| Feb 5, 2026 | 23.50 | 23.50 | 22.50 | 22.51 | 22.51 | -4.25% | 973 |
| Feb 4, 2026 | 23.50 | 23.69 | 22.75 | 23.51 | 23.51 | 3.80% | 391 |
| Feb 3, 2026 | 22.70 | 23.36 | 22.25 | 22.65 | 22.65 | 1.80% | 922 |
| Feb 2, 2026 | 22.25 | 23.00 | 22.25 | 22.25 | 22.25 | 0.95% | 209 |
| Feb 1, 2026 | 22.95 | 22.95 | 22.01 | 22.04 | 22.04 | -3.29% | 937 |
| Jan 30, 2026 | 23.25 | 23.30 | 22.75 | 22.79 | 22.79 | -0.22% | 229 |
| Jan 29, 2026 | 21.68 | 23.00 | 21.68 | 22.84 | 22.84 | 3.25% | 156 |
| Jan 28, 2026 | 22.10 | 23.00 | 22.10 | 22.12 | 22.12 | -0.41% | 2,328 |
| Jan 27, 2026 | 23.22 | 23.22 | 22.21 | 22.21 | 22.21 | -2.42% | 779 |
| Jan 23, 2026 | 22.75 | 23.25 | 22.75 | 22.76 | 22.76 | 1.16% | 320 |
| Jan 22, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.39% | 570 |
| Jan 21, 2026 | 23.37 | 23.98 | 23.02 | 23.05 | 23.05 | -1.37% | 211 |
| Jan 20, 2026 | 23.51 | 24.25 | 23.30 | 23.37 | 23.37 | -0.72% | 642 |
| Jan 19, 2026 | 23.52 | 23.54 | 23.52 | 23.54 | 23.54 | 0.09% | 379 |
| Jan 16, 2026 | 24.42 | 24.50 | 23.50 | 23.52 | 23.52 | -1.30% | 238 |
| Jan 14, 2026 | 23.44 | 24.00 | 23.02 | 23.83 | 23.83 | 1.62% | 174 |
| Jan 13, 2026 | 23.50 | 23.50 | 22.50 | 23.45 | 23.45 | 0.56% | 585 |
| Jan 12, 2026 | 23.00 | 24.00 | 23.00 | 23.32 | 23.32 | -1.81% | 1,083 |
| Jan 9, 2026 | 24.10 | 24.10 | 23.03 | 23.75 | 23.75 | -1.04% | 821 |
| Jan 8, 2026 | 24.11 | 24.25 | 23.75 | 24.00 | 24.00 | - | 415 |
| Jan 7, 2026 | 23.60 | 24.00 | 23.49 | 24.00 | 24.00 | 1.69% | 1,404 |
| Jan 6, 2026 | 23.53 | 23.64 | 22.51 | 23.60 | 23.60 | -0.17% | 542 |
| Jan 5, 2026 | 24.17 | 24.17 | 23.17 | 23.64 | 23.64 | -2.19% | 799 |
| Jan 2, 2026 | 23.68 | 24.17 | 23.60 | 24.17 | 24.17 | 2.07% | 897 |
| Jan 1, 2026 | 23.74 | 24.25 | 23.60 | 23.68 | 23.68 | 0.72% | 883 |
| Dec 31, 2025 | 24.37 | 24.37 | 23.13 | 23.51 | 23.51 | -3.05% | 944 |
| Dec 30, 2025 | 22.49 | 24.25 | 22.49 | 24.25 | 24.25 | 2.49% | 420 |
| Dec 29, 2025 | 24.36 | 24.36 | 23.00 | 23.66 | 23.66 | -1.91% | 2,654 |
| Dec 26, 2025 | 24.00 | 24.50 | 24.00 | 24.12 | 24.12 | -0.54% | 472 |
| Dec 24, 2025 | 23.35 | 24.43 | 23.30 | 24.25 | 24.25 | 4.08% | 1,068 |
| Dec 23, 2025 | 23.99 | 23.99 | 23.29 | 23.30 | 23.30 | -2.75% | 1,981 |
| Dec 22, 2025 | 23.25 | 24.41 | 23.25 | 23.96 | 23.96 | 2.97% | 302 |
| Dec 19, 2025 | 23.95 | 23.95 | 23.25 | 23.27 | 23.27 | -0.89% | 231 |
| Dec 18, 2025 | 23.25 | 23.86 | 23.25 | 23.48 | 23.48 | -2.04% | 362 |
| Dec 17, 2025 | 24.00 | 24.00 | 23.25 | 23.97 | 23.97 | -0.04% | 427 |
| Dec 15, 2025 | 23.69 | 24.00 | 23.25 | 23.98 | 23.98 | 0.25% | 897 |
| Dec 12, 2025 | 23.75 | 24.00 | 23.31 | 23.92 | 23.92 | 0.21% | 7,618 |
| Dec 11, 2025 | 23.36 | 23.90 | 23.36 | 23.87 | 23.87 | 2.18% | 139 |
| Dec 10, 2025 | 23.25 | 23.85 | 23.25 | 23.36 | 23.36 | 0.47% | 133 |
| Dec 8, 2025 | 23.16 | 23.81 | 23.16 | 23.25 | 23.25 | -2.35% | 4,862 |
| Dec 5, 2025 | 24.81 | 24.93 | 23.76 | 23.81 | 23.81 | -4.57% | 897 |
| Dec 4, 2025 | 24.90 | 25.10 | 23.81 | 24.95 | 24.95 | 0.20% | 1,914 |
| Dec 3, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | 0.89% | 1,213 |
| Dec 2, 2025 | 23.84 | 24.90 | 23.83 | 24.68 | 24.68 | 3.52% | 588 |
| Dec 1, 2025 | 24.50 | 25.18 | 23.75 | 23.84 | 23.84 | -2.05% | 1,532 |
| Nov 28, 2025 | 24.49 | 24.49 | 23.25 | 24.34 | 24.34 | 0.62% | 795 |
| Nov 27, 2025 | 23.46 | 24.20 | 23.17 | 24.19 | 24.19 | 2.63% | 179 |
| Nov 26, 2025 | 23.15 | 23.98 | 23.15 | 23.57 | 23.57 | 1.81% | 6,122 |
| Nov 25, 2025 | 23.13 | 23.94 | 23.13 | 23.15 | 23.15 | -1.82% | 1,521 |
| Nov 24, 2025 | 24.25 | 24.75 | 23.30 | 23.58 | 23.58 | -3.20% | 1,421 |
| Nov 21, 2025 | 23.63 | 24.47 | 23.20 | 24.36 | 24.36 | 3.09% | 2,243 |
| Nov 20, 2025 | 24.71 | 25.22 | 23.50 | 23.63 | 23.63 | -3.90% | 10,952 |
| Nov 19, 2025 | 24.50 | 24.64 | 23.72 | 24.59 | 24.59 | 4.15% | 2,164 |
| Nov 18, 2025 | 25.18 | 25.18 | 23.60 | 23.61 | 23.61 | -2.11% | 2,879 |
| Nov 17, 2025 | 25.24 | 25.25 | 23.75 | 24.12 | 24.12 | 0.04% | 3,096 |
| Nov 14, 2025 | 24.48 | 25.25 | 24.00 | 24.11 | 24.11 | -3.48% | 204 |
| Nov 13, 2025 | 24.70 | 24.99 | 24.01 | 24.98 | 24.98 | 3.65% | 873 |
| Nov 12, 2025 | 24.60 | 24.60 | 23.52 | 24.10 | 24.10 | -2.03% | 85 |
| Nov 11, 2025 | 24.00 | 24.75 | 23.45 | 24.60 | 24.60 | 0.04% | 1,576 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.20 | 24.59 | 24.59 | 1.61% | 683 |
| Nov 7, 2025 | 24.52 | 24.95 | 23.50 | 24.20 | 24.20 | -1.31% | 729 |
| Nov 6, 2025 | 25.66 | 25.66 | 24.39 | 24.52 | 24.52 | -4.48% | 652 |
| Nov 4, 2025 | 26.39 | 26.39 | 24.99 | 25.67 | 25.67 | 1.87% | 1,048 |
| Nov 3, 2025 | 24.38 | 25.23 | 24.38 | 25.20 | 25.20 | 3.36% | 467 |
| Oct 31, 2025 | 24.11 | 25.60 | 24.11 | 24.38 | 24.38 | -3.25% | 596 |
| Oct 30, 2025 | 25.23 | 25.23 | 24.08 | 25.20 | 25.20 | 2.94% | 2,207 |
| Oct 29, 2025 | 24.23 | 25.29 | 24.00 | 24.48 | 24.48 | 1.03% | 3,636 |
| Oct 28, 2025 | 24.25 | 24.35 | 23.51 | 24.23 | 24.23 | - | 2,286 |
| Oct 27, 2025 | 23.39 | 24.38 | 23.10 | 24.23 | 24.23 | 3.59% | 10,937 |
| Oct 24, 2025 | 23.50 | 23.98 | 22.40 | 23.39 | 23.39 | -0.30% | 5,781 |
| Oct 23, 2025 | 24.60 | 25.78 | 23.46 | 23.46 | 23.46 | -4.98% | 19,490 |
| Oct 21, 2025 | 22.95 | 24.74 | 22.95 | 24.69 | 24.69 | 4.75% | 1,894 |
| Oct 20, 2025 | 24.00 | 25.31 | 23.26 | 23.57 | 23.57 | -2.28% | 15,964 |
| Oct 17, 2025 | 23.50 | 24.85 | 23.50 | 24.12 | 24.12 | -0.78% | 1,277 |
| Oct 16, 2025 | 23.52 | 24.33 | 23.41 | 24.31 | 24.31 | 3.84% | 1,297 |
| Oct 15, 2025 | 24.95 | 25.39 | 23.39 | 23.41 | 23.41 | -4.91% | 5,182 |
| Oct 14, 2025 | 25.71 | 25.71 | 24.43 | 24.62 | 24.62 | -4.24% | 9,690 |
| Oct 13, 2025 | 27.63 | 27.64 | 25.20 | 25.71 | 25.71 | -2.35% | 2,294 |
| Oct 10, 2025 | 25.44 | 26.33 | 25.44 | 26.33 | 26.33 | 4.98% | 2,349 |
| Oct 9, 2025 | 25.56 | 25.56 | 24.80 | 25.08 | 25.08 | -1.88% | 911 |
| Oct 8, 2025 | 26.55 | 26.55 | 25.25 | 25.56 | 25.56 | 0.12% | 1,880 |