3C IT Solutions & Telecoms (India) Limited (BOM:544190)
India
· Delayed Price · Currency is INR 16.10
+0.75 (4.89%)
At close: Apr 27, 2026
BOM:544190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 4.89% | 6,000 |
| Apr 24, 2026 | 15.36 | 15.36 | 15.35 | 15.35 | 15.35 | -4.95% | 6,000 |
| Apr 23, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -5.00% | 16,000 |
| Apr 17, 2026 | 16.20 | 17.78 | 16.20 | 17.00 | 17.00 | 0.35% | 6,000 |
| Apr 16, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 4.96% | 2,000 |
| Apr 10, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | 2,000 |
| Apr 9, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 4.74% | 4,000 |
| Apr 8, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 4.97% | 4,000 |
| Apr 2, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 2,000 |
| Apr 1, 2026 | 15.45 | 15.45 | 14.68 | 14.68 | 14.68 | -4.98% | 8,000 |
| Mar 30, 2026 | 15.21 | 15.45 | 14.45 | 15.45 | 15.45 | 1.58% | 14,000 |
| Mar 27, 2026 | 15.50 | 15.50 | 15.21 | 15.21 | 15.21 | -4.94% | 6,000 |
| Mar 25, 2026 | 16.30 | 16.30 | 15.70 | 16.00 | 16.00 | 1.59% | 6,000 |
| Mar 24, 2026 | 15.44 | 15.75 | 15.44 | 15.75 | 15.75 | -3.08% | 12,000 |
| Mar 23, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.97% | 2,000 |
| Mar 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | 2,000 |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.96% | 4,000 |
| Mar 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3.94% | 4,000 |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 2,000 |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 2,000 |
| Mar 11, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -2.22% | 4,000 |
| Mar 10, 2026 | 19.50 | 19.50 | 18.00 | 18.00 | 18.00 | -4.26% | 4,000 |
| Mar 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,000 |
| Mar 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | 2,000 |
| Mar 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | 2,000 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.81% | 2,000 |
| Feb 25, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -4.98% | 4,000 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 6,000 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.04% | 2,000 |
| Feb 19, 2026 | 22.00 | 22.00 | 21.35 | 21.35 | 21.35 | -4.98% | 4,000 |
| Feb 18, 2026 | 22.70 | 22.70 | 22.47 | 22.47 | 22.47 | -4.99% | 14,000 |
| Feb 17, 2026 | 23.70 | 24.89 | 23.65 | 23.65 | 23.65 | -4.98% | 20,000 |
| Feb 16, 2026 | 23.01 | 24.89 | 23.01 | 24.89 | 24.89 | 2.85% | 6,000 |
| Feb 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2,000 |
| Feb 11, 2026 | 24.50 | 25.10 | 24.20 | 24.20 | 24.20 | 0.83% | 6,000 |
| Feb 10, 2026 | 23.82 | 24.00 | 23.82 | 24.00 | 24.00 | 3.09% | 4,000 |
| Feb 9, 2026 | 23.22 | 23.28 | 23.22 | 23.28 | 23.28 | -1.73% | 4,000 |
| Feb 6, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -3.70% | 4,000 |
| Feb 5, 2026 | 23.50 | 24.65 | 22.33 | 24.60 | 24.60 | 4.68% | 36,000 |
| Feb 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.98% | 4,000 |
| Feb 3, 2026 | 21.55 | 22.60 | 21.55 | 22.60 | 22.60 | 4.97% | 14,000 |
| Feb 2, 2026 | 21.50 | 21.53 | 21.05 | 21.53 | 21.53 | 4.97% | 10,000 |
| Feb 1, 2026 | 22.11 | 22.11 | 20.50 | 20.51 | 20.51 | -2.61% | 24,000 |
| Jan 30, 2026 | 20.21 | 21.06 | 20.21 | 21.06 | 21.06 | 4.99% | 4,000 |
| Jan 28, 2026 | 19.11 | 20.06 | 18.25 | 20.06 | 20.06 | 4.97% | 8,000 |
| Jan 27, 2026 | 19.25 | 19.25 | 19.11 | 19.11 | 19.11 | -4.97% | 12,000 |
| Jan 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -4.96% | 2,000 |
| Jan 21, 2026 | 19.26 | 21.16 | 19.26 | 21.16 | 21.16 | 4.65% | 18,000 |
| Jan 20, 2026 | 19.99 | 20.22 | 18.60 | 20.22 | 20.22 | 4.98% | 28,000 |
| Jan 19, 2026 | 18.26 | 19.26 | 18.26 | 19.26 | 19.26 | 4.96% | 14,000 |
| Jan 16, 2026 | 19.99 | 19.99 | 18.35 | 18.35 | 18.35 | -4.28% | 6,000 |
| Jan 14, 2026 | 18.98 | 19.36 | 18.98 | 19.17 | 19.17 | 8.92% | 8,000 |
| Jan 9, 2026 | 15.50 | 17.60 | 15.50 | 17.60 | 17.60 | 10.00% | 16,000 |
| Jan 8, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 4.51% | 8,000 |
| Jan 7, 2026 | 16.00 | 16.00 | 15.00 | 15.31 | 15.31 | -3.83% | 14,000 |
| Jan 6, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - | 4,000 |
| Jan 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.50% | 2,000 |
| Jan 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,000 |
| Dec 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 2,000 |
| Dec 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 8,000 |
| Dec 19, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | -3.03% | 8,000 |
| Dec 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Dec 12, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | -3.79% | 8,000 |
| Dec 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 2,000 |
| Dec 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 2,000 |
| Dec 2, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | 2,000 |
| Nov 28, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 4.99% | 8,000 |
| Nov 27, 2025 | 16.20 | 16.43 | 16.20 | 16.43 | 16.43 | 4.98% | 4,000 |
| Nov 26, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -4.98% | 14,000 |
| Nov 25, 2025 | 17.33 | 17.33 | 16.47 | 16.47 | 16.47 | -4.96% | 20,000 |
| Nov 19, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.98% | 2,000 |
| Nov 18, 2025 | 17.50 | 17.68 | 17.50 | 17.68 | 17.68 | -2.00% | 4,000 |
| Nov 17, 2025 | 18.21 | 18.21 | 18.04 | 18.04 | 18.04 | -4.95% | 10,000 |
| Nov 14, 2025 | 18.98 | 18.98 | 18.97 | 18.98 | 18.98 | 4.98% | 6,000 |
| Nov 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 4.99% | 10,000 |
| Nov 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 5.00% | 12,000 |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.71% | 2,000 |
| Nov 4, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -4.12% | 2,000 |
| Oct 29, 2025 | 17.56 | 17.95 | 16.69 | 17.95 | 17.95 | 2.22% | 16,000 |