Identixweb Limited (BOM:544388)
India
· Delayed Price · Currency is INR 74.24
+6.12 (8.98%)
At close: Mar 6, 2026
Identixweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.10 | 79.00 | 65.10 | 74.24 | 74.24 | 8.98% | 98,000 |
| Mar 5, 2026 | 69.00 | 73.49 | 65.50 | 68.12 | 68.12 | 3.21% | 146,000 |
| Mar 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | 4,000 |
| Mar 2, 2026 | 68.00 | 68.50 | 64.10 | 68.50 | 68.50 | -0.72% | 160,000 |
| Feb 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.59% | 4,000 |
| Feb 23, 2026 | 70.00 | 75.00 | 70.00 | 72.32 | 72.32 | 9.48% | 22,000 |
| Feb 20, 2026 | 67.01 | 67.02 | 66.00 | 66.06 | 66.06 | -1.40% | 102,000 |
| Feb 19, 2026 | 67.10 | 68.60 | 65.40 | 67.00 | 67.00 | -1.47% | 168,000 |
| Feb 18, 2026 | 69.00 | 69.00 | 65.30 | 68.00 | 68.00 | -4.23% | 68,000 |
| Feb 17, 2026 | 66.04 | 71.00 | 65.40 | 71.00 | 71.00 | 3.29% | 140,000 |
| Feb 16, 2026 | 65.71 | 69.50 | 65.50 | 68.74 | 68.74 | -3.17% | 88,000 |
| Feb 11, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.01% | 4,000 |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 26,000 |
| Feb 6, 2026 | 66.31 | 70.00 | 66.31 | 70.00 | 70.00 | 1.45% | 4,000 |
| Feb 1, 2026 | 70.36 | 70.36 | 69.00 | 69.00 | 69.00 | -3.90% | 4,000 |
| Jan 30, 2026 | 71.75 | 71.80 | 71.75 | 71.80 | 71.80 | 2.64% | 4,000 |
| Jan 29, 2026 | 69.95 | 70.00 | 69.90 | 69.95 | 69.95 | 5.66% | 10,000 |
| Jan 28, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.45% | 2,000 |
| Jan 27, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.08% | 4,000 |
| Jan 22, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - | 2,000 |
| Jan 21, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.08% | 2,000 |
| Jan 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,000 |
| Jan 19, 2026 | 66.01 | 70.50 | 64.10 | 66.50 | 66.50 | 0.74% | 34,000 |
| Jan 16, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -2.13% | 2,000 |
| Jan 14, 2026 | 67.20 | 69.00 | 64.00 | 67.45 | 67.45 | -4.99% | 10,000 |
| Jan 6, 2026 | 69.05 | 70.99 | 68.00 | 70.99 | 70.99 | -2.08% | 32,000 |
| Jan 5, 2026 | 71.10 | 73.75 | 71.10 | 72.50 | 72.50 | 2.11% | 6,000 |
| Jan 2, 2026 | 65.15 | 71.00 | 65.05 | 71.00 | 71.00 | 8.98% | 28,000 |
| Dec 31, 2025 | 66.31 | 66.31 | 65.15 | 65.15 | 65.15 | -3.71% | 8,000 |
| Dec 30, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.50% | 4,000 |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.03% | 2,000 |
| Dec 26, 2025 | 67.20 | 68.00 | 66.50 | 67.98 | 67.98 | 2.23% | 12,000 |
| Dec 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.82% | 2,000 |
| Dec 22, 2025 | 66.49 | 67.05 | 66.49 | 67.05 | 67.05 | 1.59% | 10,000 |
| Dec 19, 2025 | 68.43 | 68.43 | 65.70 | 66.00 | 66.00 | -3.55% | 18,000 |
| Dec 18, 2025 | 68.10 | 70.00 | 67.65 | 68.43 | 68.43 | -1.72% | 10,000 |
| Dec 17, 2025 | 68.92 | 71.50 | 68.05 | 69.63 | 69.63 | 1.09% | 92,000 |
| Dec 16, 2025 | 71.00 | 71.40 | 67.80 | 68.88 | 68.88 | -1.95% | 60,000 |
| Dec 11, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | 2,000 |
| Dec 10, 2025 | 71.10 | 71.10 | 70.15 | 70.25 | 70.25 | -3.04% | 10,000 |
| Dec 9, 2025 | 64.25 | 73.00 | 64.25 | 72.45 | 72.45 | -0.75% | 30,000 |
| Dec 8, 2025 | 72.10 | 74.00 | 71.80 | 73.00 | 73.00 | 2.28% | 24,000 |
| Dec 5, 2025 | 69.79 | 71.79 | 68.20 | 71.37 | 71.37 | 8.88% | 94,000 |
| Dec 4, 2025 | 66.00 | 66.00 | 65.00 | 65.55 | 65.55 | -1.90% | 28,000 |
| Dec 3, 2025 | 66.00 | 67.80 | 65.65 | 66.82 | 66.82 | 0.10% | 86,000 |
| Dec 2, 2025 | 65.15 | 68.70 | 65.10 | 66.75 | 66.75 | 1.06% | 56,000 |
| Dec 1, 2025 | 65.01 | 66.05 | 64.45 | 66.05 | 66.05 | 0.84% | 12,000 |
| Nov 28, 2025 | 67.50 | 67.90 | 65.50 | 65.50 | 65.50 | -0.03% | 88,000 |
| Nov 27, 2025 | 67.50 | 67.50 | 65.52 | 65.52 | 65.52 | -2.93% | 4,000 |
| Nov 26, 2025 | 67.20 | 67.50 | 67.20 | 67.50 | 67.50 | 0.58% | 40,000 |
| Nov 25, 2025 | 66.01 | 69.50 | 65.60 | 67.11 | 67.11 | 1.30% | 90,000 |
| Nov 24, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.57% | 20,000 |
| Nov 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.21% | 2,000 |
| Nov 20, 2025 | 66.10 | 68.70 | 65.70 | 66.53 | 66.53 | -1.51% | 62,000 |
| Nov 19, 2025 | 66.99 | 71.95 | 66.05 | 67.55 | 67.55 | 0.82% | 20,000 |
| Nov 14, 2025 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | -0.30% | 4,000 |
| Nov 13, 2025 | 64.00 | 67.20 | 63.10 | 67.20 | 67.20 | 1.82% | 8,000 |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 2,000 |
| Nov 11, 2025 | 64.00 | 66.00 | 62.20 | 66.00 | 66.00 | 0.38% | 16,000 |
| Nov 10, 2025 | 66.05 | 66.05 | 65.75 | 65.75 | 65.75 | -0.38% | 8,000 |
| Nov 7, 2025 | 66.01 | 66.02 | 66.00 | 66.00 | 66.00 | -1.42% | 54,000 |
| Nov 6, 2025 | 65.80 | 68.80 | 65.70 | 66.95 | 66.95 | 2.59% | 26,000 |
| Nov 4, 2025 | 64.60 | 67.80 | 64.05 | 65.26 | 65.26 | -1.45% | 22,000 |
| Nov 3, 2025 | 64.55 | 69.30 | 63.75 | 66.22 | 66.22 | -4.00% | 36,000 |
| Oct 31, 2025 | 66.10 | 71.60 | 66.00 | 68.98 | 68.98 | -1.99% | 24,000 |
| Oct 30, 2025 | 72.50 | 72.50 | 70.00 | 70.38 | 70.38 | -3.90% | 26,000 |
| Oct 29, 2025 | 73.00 | 74.90 | 72.75 | 73.24 | 73.24 | -2.10% | 32,000 |
| Oct 28, 2025 | 75.75 | 77.95 | 74.10 | 74.81 | 74.81 | -1.24% | 54,000 |
| Oct 27, 2025 | 82.50 | 82.99 | 75.00 | 75.75 | 75.75 | -5.42% | 56,000 |
| Oct 24, 2025 | 81.00 | 81.10 | 79.01 | 80.09 | 80.09 | 0.50% | 8,000 |
| Oct 23, 2025 | 78.00 | 84.00 | 76.05 | 79.69 | 79.69 | 2.28% | 134,000 |
| Oct 21, 2025 | 75.00 | 78.00 | 73.65 | 77.91 | 77.91 | 7.20% | 44,000 |
| Oct 20, 2025 | 73.85 | 75.00 | 70.00 | 72.68 | 72.68 | 3.09% | 30,000 |
| Oct 17, 2025 | 80.95 | 80.95 | 69.00 | 70.50 | 70.50 | 1.12% | 42,000 |
| Oct 16, 2025 | 67.40 | 71.00 | 67.40 | 69.72 | 69.72 | -4.49% | 14,000 |
| Oct 14, 2025 | 60.00 | 83.00 | 60.00 | 73.00 | 73.00 | 2.31% | 14,000 |
| Oct 13, 2025 | 61.15 | 73.95 | 61.15 | 71.35 | 71.35 | 3.56% | 18,000 |
| Oct 10, 2025 | 68.00 | 71.80 | 67.05 | 68.90 | 68.90 | 1.95% | 190,000 |
| Oct 9, 2025 | 68.10 | 76.10 | 66.05 | 67.58 | 67.58 | -2.14% | 154,000 |
| Oct 8, 2025 | 70.00 | 73.80 | 63.25 | 69.06 | 69.06 | -1.34% | 168,000 |
| Oct 7, 2025 | 72.60 | 73.00 | 69.00 | 70.00 | 70.00 | - | 12,000 |
| Oct 6, 2025 | 68.10 | 72.55 | 68.10 | 70.00 | 70.00 | 0.65% | 16,000 |
| Oct 3, 2025 | 66.25 | 72.40 | 66.25 | 69.55 | 69.55 | -0.64% | 6,000 |
| Sep 26, 2025 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | -3.45% | 6,000 |
| Sep 24, 2025 | 69.90 | 72.60 | 68.20 | 72.50 | 72.50 | 4.32% | 12,000 |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.28% | 2,000 |
| Sep 19, 2025 | 58.05 | 78.00 | 58.05 | 70.40 | 70.40 | -2.22% | 8,000 |
| Sep 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.27% | 2,000 |
| Sep 16, 2025 | 70.00 | 74.25 | 69.00 | 73.67 | 73.67 | 5.24% | 34,000 |
| Sep 15, 2025 | 61.70 | 70.00 | 61.70 | 70.00 | 70.00 | 6.30% | 32,000 |
| Sep 10, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | 6,000 |
| Sep 9, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | 2,000 |
| Sep 8, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | 4,000 |