Identixweb Limited (BOM:544388)
India
· Delayed Price · Currency is INR 71.00
0.00 (0.00%)
At close: Apr 28, 2026
Identixweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.99 | 73.00 | 72.99 | 73.00 | 73.00 | 7.34% | 6,000 |
| Apr 21, 2026 | 69.00 | 72.00 | 68.01 | 68.01 | 68.01 | -2.56% | 10,000 |
| Apr 20, 2026 | 70.00 | 70.00 | 69.40 | 69.80 | 69.80 | -9.47% | 6,000 |
| Apr 17, 2026 | 78.00 | 78.00 | 77.10 | 77.10 | 77.10 | - | 4,000 |
| Apr 16, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -3.61% | 2,000 |
| Apr 15, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 5.11% | 2,000 |
| Apr 13, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.60% | 2,000 |
| Apr 10, 2026 | 80.01 | 80.01 | 76.10 | 76.56 | 76.56 | -5.48% | 16,000 |
| Apr 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.17% | 2,000 |
| Apr 7, 2026 | 84.00 | 84.00 | 83.65 | 83.65 | 83.65 | -1.59% | 4,000 |
| Apr 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.03% | 2,000 |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | 2,000 |
| Apr 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.32% | 2,000 |
| Mar 30, 2026 | 86.50 | 86.50 | 82.75 | 82.75 | 82.75 | -4.34% | 4,000 |
| Mar 27, 2026 | 85.55 | 88.00 | 83.00 | 86.50 | 86.50 | -3.89% | 104,000 |
| Mar 25, 2026 | 95.50 | 95.50 | 90.00 | 90.00 | 90.00 | -5.76% | 56,000 |
| Mar 24, 2026 | 94.96 | 99.00 | 92.00 | 95.50 | 95.50 | 0.54% | 72,000 |
| Mar 23, 2026 | 94.98 | 94.99 | 94.98 | 94.99 | 94.99 | 2.56% | 44,000 |
| Mar 20, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | -4.96% | 2,000 |
| Mar 19, 2026 | 91.71 | 97.49 | 91.71 | 97.45 | 97.45 | 4.21% | 10,000 |
| Mar 18, 2026 | 93.10 | 97.90 | 91.01 | 93.51 | 93.51 | -3.10% | 58,000 |
| Mar 17, 2026 | 90.51 | 96.50 | 90.51 | 96.50 | 96.50 | -0.52% | 52,000 |
| Mar 16, 2026 | 99.00 | 99.20 | 96.50 | 97.00 | 97.00 | 6.01% | 54,000 |
| Mar 13, 2026 | 93.10 | 94.50 | 91.50 | 91.50 | 91.50 | -3.69% | 8,000 |
| Mar 12, 2026 | 91.20 | 100.90 | 91.20 | 95.01 | 95.01 | 2.16% | 50,000 |
| Mar 11, 2026 | 86.25 | 101.00 | 82.00 | 93.00 | 93.00 | 8.14% | 94,000 |
| Mar 10, 2026 | 83.00 | 86.00 | 79.00 | 86.00 | 86.00 | 4.26% | 44,000 |
| Mar 9, 2026 | 76.00 | 85.00 | 74.00 | 82.49 | 82.49 | 11.11% | 76,000 |
| 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 |