Identical Brains Studios Limited (NSE:IDENTICAL)
India
· Delayed Price · Currency is INR 20.90
-1.10 (-5.00%)
At close: Apr 28, 2026
Identical Brains Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.65 | 22.40 | 20.65 | 22.00 | 22.00 | 1.38% | 16,000 |
| Apr 23, 2026 | 21.75 | 22.50 | 21.70 | 21.70 | 21.70 | -4.82% | 16,000 |
| Apr 22, 2026 | 23.70 | 23.70 | 22.60 | 22.80 | 22.80 | -4.00% | 12,000 |
| Apr 21, 2026 | 23.85 | 24.15 | 21.85 | 23.75 | 23.75 | 3.26% | 32,000 |
| Apr 17, 2026 | 22.00 | 23.10 | 22.00 | 23.00 | 23.00 | 4.55% | 34,000 |
| Apr 16, 2026 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | 4.76% | 12,000 |
| Apr 15, 2026 | 20.20 | 21.30 | 20.20 | 21.00 | 21.00 | 3.45% | 16,000 |
| Apr 13, 2026 | 20.65 | 20.65 | 20.30 | 20.30 | 20.30 | -4.92% | 6,000 |
| Apr 10, 2026 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -7.17% | 4,000 |
| Apr 9, 2026 | 22.55 | 23.00 | 22.55 | 23.00 | 23.00 | 2.00% | 12,000 |
| Apr 8, 2026 | 19.50 | 22.75 | 19.50 | 22.55 | 22.55 | 18.68% | 18,000 |
| Apr 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,000 |
| Apr 6, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 0.26% | 4,000 |
| Apr 2, 2026 | 15.85 | 18.95 | 15.85 | 18.95 | 18.95 | 5.28% | 14,000 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14.29% | 2,000 |
| Mar 30, 2026 | 15.35 | 16.00 | 15.35 | 15.75 | 15.75 | 2.61% | 32,000 |
| Mar 27, 2026 | 15.50 | 16.00 | 14.10 | 15.35 | 15.35 | -3.15% | 76,000 |
| Mar 25, 2026 | 16.00 | 16.25 | 15.80 | 15.85 | 15.85 | -0.31% | 8,000 |
| Mar 24, 2026 | 17.10 | 17.10 | 15.90 | 15.90 | 15.90 | 0.63% | 22,000 |
| Mar 23, 2026 | 16.65 | 16.65 | 15.80 | 15.80 | 15.80 | -12.22% | 8,000 |
| Mar 20, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 1.98% | 6,000 |
| Mar 19, 2026 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | 4.44% | 4,000 |
| Mar 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 4,000 |
| Mar 17, 2026 | 15.80 | 17.25 | 15.80 | 16.50 | 16.50 | 4.43% | 34,000 |
| Mar 16, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -9.71% | 32,000 |
| Mar 13, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 2.94% | 4,000 |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Mar 11, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.02% | 4,000 |
| Mar 10, 2026 | 17.15 | 17.35 | 17.15 | 17.35 | 17.35 | 6.12% | 8,000 |
| Mar 9, 2026 | 17.85 | 17.85 | 16.20 | 16.35 | 16.35 | -8.40% | 12,000 |
| Mar 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.42% | 2,000 |
| Mar 4, 2026 | 15.55 | 19.00 | 15.55 | 17.60 | 17.60 | -7.37% | 12,000 |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | 6,000 |
| Feb 26, 2026 | 18.95 | 19.60 | 18.95 | 19.45 | 19.45 | 4.85% | 10,000 |
| Feb 25, 2026 | 18.15 | 19.15 | 18.15 | 18.55 | 18.55 | - | 14,000 |
| Feb 24, 2026 | 19.30 | 19.30 | 18.55 | 18.55 | 18.55 | -3.89% | 10,000 |
| Feb 23, 2026 | 19.80 | 19.80 | 18.70 | 19.30 | 19.30 | -3.98% | 20,000 |
| Feb 20, 2026 | 19.55 | 20.20 | 19.55 | 20.10 | 20.10 | 0.50% | 10,000 |
| Feb 19, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.52% | 8,000 |
| Feb 18, 2026 | 21.00 | 21.00 | 19.70 | 19.70 | 19.70 | -5.97% | 10,000 |
| Feb 17, 2026 | 20.70 | 20.95 | 20.70 | 20.95 | 20.95 | 4.75% | 8,000 |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 6,000 |
| Feb 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.53% | 6,000 |
| Feb 10, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.31% | 4,000 |
| Feb 9, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | - | 10,000 |
| Feb 6, 2026 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | 5.52% | 4,000 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -7.03% | 6,000 |
| Feb 4, 2026 | 19.70 | 20.00 | 18.50 | 18.50 | 18.50 | -6.09% | 28,000 |
| Feb 3, 2026 | 19.60 | 19.80 | 19.45 | 19.70 | 19.70 | 6.49% | 12,000 |
| Feb 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 2,000 |
| Jan 30, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | 0.83% | 10,000 |
| Jan 29, 2026 | 18.75 | 18.75 | 18.15 | 18.15 | 18.15 | -3.20% | 16,000 |
| Jan 28, 2026 | 18.65 | 18.75 | 18.55 | 18.75 | 18.75 | 2.74% | 12,000 |
| Jan 27, 2026 | 18.45 | 19.60 | 18.25 | 18.25 | 18.25 | 1.96% | 30,000 |
| Jan 23, 2026 | 17.65 | 18.45 | 17.65 | 17.90 | 17.90 | 1.42% | 20,000 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.05 | 17.65 | 17.65 | -1.94% | 16,000 |
| Jan 21, 2026 | 18.55 | 18.55 | 17.10 | 18.00 | 18.00 | -5.26% | 40,000 |
| Jan 20, 2026 | 19.15 | 19.25 | 18.60 | 19.00 | 19.00 | -7.77% | 28,000 |
| Jan 19, 2026 | 20.10 | 20.60 | 19.00 | 20.60 | 20.60 | 3.26% | 24,000 |
| Jan 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50% | 2,000 |
| Jan 14, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3.39% | 2,000 |
| Jan 13, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -4.00% | 4,000 |
| Jan 12, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -4.53% | 16,000 |
| Jan 9, 2026 | 20.55 | 21.00 | 20.55 | 20.95 | 20.95 | -0.48% | 10,000 |
| Jan 8, 2026 | 21.95 | 22.00 | 20.70 | 21.05 | 21.05 | -4.75% | 20,000 |
| Jan 7, 2026 | 21.55 | 22.75 | 21.00 | 22.10 | 22.10 | -0.45% | 32,000 |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.33% | 2,000 |
| Jan 5, 2026 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | 1.52% | 4,000 |
| Jan 2, 2026 | 21.95 | 23.10 | 21.95 | 23.10 | 23.10 | 5.24% | 8,000 |
| Jan 1, 2026 | 23.20 | 23.90 | 21.25 | 21.95 | 21.95 | -4.98% | 40,000 |
| Dec 31, 2025 | 23.15 | 23.35 | 21.25 | 23.10 | 23.10 | -0.22% | 46,000 |
| Dec 30, 2025 | 23.50 | 23.50 | 23.15 | 23.15 | 23.15 | - | 10,000 |
| Dec 29, 2025 | 24.00 | 24.95 | 22.90 | 23.15 | 23.15 | -0.64% | 80,000 |
| Dec 26, 2025 | 24.05 | 24.05 | 23.05 | 23.30 | 23.30 | -3.12% | 10,000 |
| Dec 24, 2025 | 23.10 | 24.30 | 23.10 | 24.05 | 24.05 | 2.12% | 22,000 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.10 | 23.55 | 23.55 | -3.29% | 6,000 |
| Dec 22, 2025 | 24.00 | 24.50 | 23.00 | 24.35 | 24.35 | -2.21% | 38,000 |
| Dec 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 2,000 |
| Dec 17, 2025 | 23.80 | 24.90 | 23.80 | 24.90 | 24.90 | 4.62% | 8,000 |
| Dec 16, 2025 | 23.05 | 24.50 | 23.05 | 23.80 | 23.80 | 0.85% | 14,000 |
| Dec 15, 2025 | 24.15 | 24.15 | 23.05 | 23.60 | 23.60 | -4.65% | 10,000 |
| Dec 12, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | 0.20% | 8,000 |
| Dec 11, 2025 | 24.95 | 25.90 | 24.70 | 24.70 | 24.70 | 2.49% | 20,000 |
| Dec 10, 2025 | 25.70 | 25.75 | 23.40 | 24.10 | 24.10 | -5.49% | 80,000 |
| Dec 9, 2025 | 23.70 | 26.00 | 23.45 | 25.50 | 25.50 | 1.59% | 78,000 |
| Dec 8, 2025 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -3.28% | 8,000 |
| Dec 5, 2025 | 27.10 | 27.10 | 25.05 | 25.95 | 25.95 | -6.15% | 30,000 |
| Dec 4, 2025 | 26.50 | 28.00 | 26.50 | 27.65 | 27.65 | 8.43% | 16,000 |
| Dec 3, 2025 | 25.25 | 25.90 | 24.50 | 25.50 | 25.50 | -1.92% | 16,000 |
| Dec 2, 2025 | 25.40 | 26.15 | 25.40 | 26.00 | 26.00 | 2.36% | 12,000 |
| Dec 1, 2025 | 26.70 | 26.75 | 25.00 | 25.40 | 25.40 | -6.96% | 50,000 |
| Nov 28, 2025 | 27.40 | 27.55 | 26.00 | 27.30 | 27.30 | -2.33% | 62,000 |
| Nov 27, 2025 | 29.50 | 29.50 | 27.55 | 27.95 | 27.95 | -5.25% | 76,000 |
| Nov 26, 2025 | 28.00 | 30.20 | 27.65 | 29.50 | 29.50 | 3.15% | 66,000 |
| Nov 25, 2025 | 32.40 | 32.40 | 27.55 | 28.60 | 28.60 | -12.27% | 168,000 |
| Nov 24, 2025 | 36.60 | 36.60 | 32.10 | 32.60 | 32.60 | -16.20% | 198,000 |
| Nov 21, 2025 | 31.55 | 38.90 | 31.00 | 38.90 | 38.90 | 19.88% | 64,000 |
| Nov 20, 2025 | 30.10 | 32.70 | 30.10 | 32.45 | 32.45 | 1.41% | 38,000 |