Skip to main content
Southern Infoconsultants Limited (BOM:540174)
India flag India · Delayed Price · Currency is INR
24.46
+0.96 (4.09%)
At close: Apr 27, 2026

Southern Infoconsultants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.3924.5023.0524.4624.464.09%425
Apr 24, 202624.3825.0023.0023.5023.50-4.08%495
Apr 23, 202624.8324.9523.0124.5024.50-1.80%1,129
Apr 22, 202626.4526.4523.7024.9524.95-0.20%1,587
Apr 21, 202626.5026.5024.1625.0025.00-4.73%3,488
Apr 20, 202624.2626.5024.2626.2426.247.10%474
Apr 17, 202623.5525.8623.5524.5024.502.94%1,911
Apr 16, 202624.9824.9822.5323.8023.804.02%969
Apr 15, 202623.4724.9922.6522.8822.88-1.21%461
Apr 13, 202623.8524.9522.0023.1623.16-2.07%1,421
Apr 10, 202621.7123.6521.7123.6523.6510.00%1,918
Apr 9, 202621.5021.7521.5021.5021.502.38%200
Apr 8, 202620.7321.0020.7321.0021.001.30%104
Apr 7, 202620.7520.7520.0220.7320.731.12%320
Apr 6, 202619.0020.5019.0020.5020.502.40%2,264
Apr 2, 202620.0220.0220.0220.0220.02-0.05%35
Apr 1, 202619.7520.2519.7520.0320.03-0.60%248
Mar 30, 202620.0020.1520.0020.1520.15-0.49%122
Mar 27, 202620.2520.2520.2020.2520.253.74%419
Mar 25, 202619.5219.5219.5219.5219.520.05%250
Mar 24, 202619.5020.0019.5019.5119.510.05%148
Mar 23, 202620.2520.2518.7519.5019.50-6.02%2,905
Mar 20, 202621.0021.0020.7520.7520.75-1.19%339
Mar 19, 202621.5021.5020.5021.0021.00-2.33%268
Mar 16, 202621.5021.5021.5021.5021.50-11
Mar 12, 202621.9821.9821.2521.5021.50-3.15%135
Mar 11, 202621.5722.2021.5722.2022.202.92%85
Mar 10, 202621.5721.5721.5621.5721.570.05%206
Mar 9, 202621.5621.6721.5621.5621.56-0.51%203
Mar 5, 202621.5621.6721.5621.6721.670.56%102
Mar 4, 202622.0022.2521.5521.5521.552.52%1,065
Mar 2, 202621.6821.6821.0221.0221.02-3.04%220
Feb 27, 202621.9922.1121.5221.6821.680.79%117
Feb 26, 202622.5022.5021.3321.5121.51-3.33%2,384
Feb 25, 202622.0122.2521.5022.2522.251.09%222
Feb 23, 202623.0023.0022.0022.0122.011.34%260
Feb 20, 202620.3922.5020.3921.7221.726.00%886
Feb 19, 202621.7521.7519.6920.4920.49-5.09%3,067
Feb 18, 202621.8822.2521.3021.5921.59-1.77%742
Feb 17, 202621.2522.0021.2521.9821.984.02%1,320
Feb 16, 202622.0022.5021.0021.1321.13-6.01%2,124
Feb 13, 202622.3722.4822.3722.4822.48-33
Feb 12, 202622.7523.2522.0022.4822.48-3.31%604
Feb 11, 202623.0023.2521.9923.2523.25-2.11%2,165
Feb 10, 202623.3224.0022.7523.7523.751.84%243
Feb 9, 202623.0023.5022.6223.3223.323.19%799
Feb 6, 202622.5922.6022.5922.6022.600.40%106
Feb 5, 202623.5023.5022.5022.5122.51-4.25%973
Feb 4, 202623.5023.6922.7523.5123.513.80%391
Feb 3, 202622.7023.3622.2522.6522.651.80%922
Feb 2, 202622.2523.0022.2522.2522.250.95%209
Feb 1, 202622.9522.9522.0122.0422.04-3.29%937
Jan 30, 202623.2523.3022.7522.7922.79-0.22%229
Jan 29, 202621.6823.0021.6822.8422.843.25%156
Jan 28, 202622.1023.0022.1022.1222.12-0.41%2,328
Jan 27, 202623.2223.2222.2122.2122.21-2.42%779
Jan 23, 202622.7523.2522.7522.7622.761.16%320
Jan 22, 202623.0023.0022.5022.5022.50-2.39%570
Jan 21, 202623.3723.9823.0223.0523.05-1.37%211
Jan 20, 202623.5124.2523.3023.3723.37-0.72%642
Jan 19, 202623.5223.5423.5223.5423.540.09%379
Jan 16, 202624.4224.5023.5023.5223.52-1.30%238
Jan 14, 202623.4424.0023.0223.8323.831.62%174
Jan 13, 202623.5023.5022.5023.4523.450.56%585
Jan 12, 202623.0024.0023.0023.3223.32-1.81%1,083
Jan 9, 202624.1024.1023.0323.7523.75-1.04%821
Jan 8, 202624.1124.2523.7524.0024.00-415
Jan 7, 202623.6024.0023.4924.0024.001.69%1,404
Jan 6, 202623.5323.6422.5123.6023.60-0.17%542
Jan 5, 202624.1724.1723.1723.6423.64-2.19%799
Jan 2, 202623.6824.1723.6024.1724.172.07%897
Jan 1, 202623.7424.2523.6023.6823.680.72%883
Dec 31, 202524.3724.3723.1323.5123.51-3.05%944
Dec 30, 202522.4924.2522.4924.2524.252.49%420
Dec 29, 202524.3624.3623.0023.6623.66-1.91%2,654
Dec 26, 202524.0024.5024.0024.1224.12-0.54%472
Dec 24, 202523.3524.4323.3024.2524.254.08%1,068
Dec 23, 202523.9923.9923.2923.3023.30-2.75%1,981
Dec 22, 202523.2524.4123.2523.9623.962.97%302
Dec 19, 202523.9523.9523.2523.2723.27-0.89%231
Dec 18, 202523.2523.8623.2523.4823.48-2.04%362
Dec 17, 202524.0024.0023.2523.9723.97-0.04%427
Dec 15, 202523.6924.0023.2523.9823.980.25%897
Dec 12, 202523.7524.0023.3123.9223.920.21%7,618
Dec 11, 202523.3623.9023.3623.8723.872.18%139
Dec 10, 202523.2523.8523.2523.3623.360.47%133
Dec 8, 202523.1623.8123.1623.2523.25-2.35%4,862
Dec 5, 202524.8124.9323.7623.8123.81-4.57%897
Dec 4, 202524.9025.1023.8124.9524.950.20%1,914
Dec 3, 202525.1525.1524.9024.9024.900.89%1,213
Dec 2, 202523.8424.9023.8324.6824.683.52%588
Dec 1, 202524.5025.1823.7523.8423.84-2.05%1,532
Nov 28, 202524.4924.4923.2524.3424.340.62%795
Nov 27, 202523.4624.2023.1724.1924.192.63%179
Nov 26, 202523.1523.9823.1523.5723.571.81%6,122
Nov 25, 202523.1323.9423.1323.1523.15-1.82%1,521
Nov 24, 202524.2524.7523.3023.5823.58-3.20%1,421
Nov 21, 202523.6324.4723.2024.3624.363.09%2,243
Nov 20, 202524.7125.2223.5023.6323.63-3.90%10,952
Nov 19, 202524.5024.6423.7224.5924.594.15%2,164