IndiQube Spaces Limited (NSE:INDIQUBE)
India
· Delayed Price · Currency is INR 162.73
-3.34 (-2.01%)
Mar 10, 2026, 1:30 PM IST
IndiQube Spaces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 167.03 | 167.36 | 163.20 | 163.20 | - | -1.73% | 2,356 |
| Mar 9, 2026 | 162.00 | 171.99 | 162.00 | 166.07 | 166.07 | -2.86% | 35,357 |
| Mar 6, 2026 | 169.50 | 173.00 | 167.20 | 170.96 | 170.96 | 0.70% | 16,498 |
| Mar 5, 2026 | 168.41 | 172.50 | 163.54 | 169.77 | 169.77 | 2.70% | 28,080 |
| Mar 4, 2026 | 170.02 | 170.10 | 162.00 | 165.30 | 165.30 | -4.73% | 53,848 |
| Mar 2, 2026 | 165.00 | 177.19 | 164.56 | 173.51 | 173.51 | 0.57% | 32,998 |
| Feb 27, 2026 | 172.35 | 175.02 | 170.50 | 172.52 | 172.52 | -0.89% | 7,106 |
| Feb 26, 2026 | 174.01 | 175.08 | 172.26 | 174.07 | 174.07 | -0.78% | 12,288 |
| Feb 25, 2026 | 174.00 | 176.50 | 173.50 | 175.44 | 175.44 | 0.82% | 10,119 |
| Feb 24, 2026 | 177.00 | 177.91 | 172.50 | 174.02 | 174.02 | -2.37% | 16,680 |
| Feb 23, 2026 | 177.00 | 180.00 | 177.00 | 178.25 | 178.25 | 0.63% | 46,859 |
| Feb 20, 2026 | 182.73 | 182.73 | 176.50 | 177.14 | 177.14 | -2.14% | 23,494 |
| Feb 19, 2026 | 180.90 | 182.40 | 178.00 | 181.01 | 181.01 | 0.08% | 24,297 |
| Feb 18, 2026 | 173.37 | 181.20 | 173.37 | 180.86 | 180.86 | 3.31% | 183,882 |
| Feb 17, 2026 | 175.29 | 181.90 | 170.20 | 175.06 | 175.06 | 1.30% | 48,205 |
| Feb 16, 2026 | 181.45 | 181.80 | 170.62 | 172.82 | 172.82 | -4.55% | 59,017 |
| Feb 13, 2026 | 182.41 | 186.10 | 180.00 | 181.06 | 181.06 | -0.74% | 26,860 |
| Feb 12, 2026 | 183.35 | 184.80 | 175.01 | 182.41 | 182.41 | 0.29% | 119,346 |
| Feb 11, 2026 | 191.00 | 191.00 | 181.05 | 181.88 | 181.88 | 2.36% | 130,956 |
| Feb 10, 2026 | 175.31 | 181.25 | 174.34 | 177.68 | 177.68 | 2.11% | 13,501 |
| Feb 9, 2026 | 173.90 | 176.18 | 170.77 | 174.00 | 174.00 | 1.76% | 18,751 |
| Feb 6, 2026 | 174.60 | 176.13 | 166.57 | 170.99 | 170.99 | -1.04% | 74,474 |
| Feb 5, 2026 | 177.79 | 177.79 | 170.12 | 172.79 | 172.79 | -1.75% | 39,218 |
| Feb 4, 2026 | 174.30 | 178.88 | 170.49 | 175.87 | 175.87 | 1.40% | 20,849 |
| Feb 3, 2026 | 173.55 | 177.61 | 169.51 | 173.45 | 173.45 | 1.96% | 45,265 |
| Feb 2, 2026 | 176.95 | 177.01 | 163.51 | 170.12 | 170.12 | -3.34% | 33,308 |
| Feb 1, 2026 | 174.25 | 177.65 | 170.59 | 176.00 | 176.00 | -0.15% | 17,279 |
| Jan 30, 2026 | 174.15 | 178.91 | 172.01 | 176.26 | 176.26 | -0.19% | 51,176 |
| Jan 29, 2026 | 181.32 | 181.34 | 170.02 | 176.60 | 176.60 | -1.76% | 109,247 |
| Jan 28, 2026 | 187.99 | 190.00 | 176.00 | 179.77 | 179.77 | -3.40% | 48,922 |
| Jan 27, 2026 | 187.00 | 189.70 | 184.66 | 186.09 | 186.09 | -1.39% | 9,073 |
| Jan 23, 2026 | 190.51 | 192.59 | 188.00 | 188.72 | 188.72 | -1.54% | 6,964 |
| Jan 22, 2026 | 191.15 | 200.00 | 190.00 | 191.67 | 191.67 | 0.27% | 24,009 |
| Jan 21, 2026 | 190.11 | 193.94 | 188.42 | 191.15 | 191.15 | -0.86% | 14,348 |
| Jan 20, 2026 | 197.97 | 197.97 | 192.00 | 192.81 | 192.81 | -2.61% | 11,971 |
| Jan 19, 2026 | 196.20 | 211.50 | 193.10 | 197.97 | 197.97 | -0.59% | 27,038 |
| Jan 16, 2026 | 196.10 | 199.99 | 196.10 | 199.15 | 199.15 | 0.48% | 4,960 |
| Jan 14, 2026 | 206.00 | 206.00 | 197.71 | 198.19 | 198.19 | -2.62% | 13,564 |
| Jan 13, 2026 | 195.90 | 208.00 | 193.69 | 203.52 | 203.52 | 4.92% | 43,735 |
| Jan 12, 2026 | 192.00 | 196.17 | 186.00 | 193.98 | 193.98 | -0.05% | 130,410 |
| Jan 9, 2026 | 203.89 | 203.94 | 192.03 | 194.08 | 194.08 | -4.29% | 16,071 |
| Jan 8, 2026 | 207.67 | 207.67 | 202.10 | 202.77 | 202.77 | -0.41% | 8,464 |
| Jan 7, 2026 | 210.70 | 211.91 | 203.15 | 203.60 | 203.60 | -2.42% | 22,286 |
| Jan 6, 2026 | 207.00 | 216.45 | 200.08 | 208.65 | 208.65 | -0.26% | 129,001 |
| Jan 5, 2026 | 206.90 | 212.52 | 202.98 | 209.19 | 209.19 | -0.40% | 59,037 |
| Jan 2, 2026 | 206.51 | 211.85 | 206.51 | 210.03 | 210.03 | 0.16% | 22,926 |
| Jan 1, 2026 | 210.99 | 213.00 | 206.30 | 209.69 | 209.69 | -0.07% | 13,330 |
| Dec 31, 2025 | 207.95 | 211.00 | 203.65 | 209.83 | 209.83 | 0.90% | 67,082 |
| Dec 30, 2025 | 202.89 | 209.00 | 200.05 | 207.95 | 207.95 | 2.20% | 24,739 |
| Dec 29, 2025 | 200.51 | 208.49 | 199.89 | 203.48 | 203.48 | -0.74% | 50,327 |
| Dec 26, 2025 | 199.00 | 205.99 | 199.00 | 205.00 | 205.00 | 1.98% | 26,002 |
| Dec 24, 2025 | 201.08 | 203.00 | 199.76 | 201.01 | 201.01 | -0.04% | 54,495 |
| Dec 23, 2025 | 203.38 | 203.57 | 200.00 | 201.10 | 201.10 | -1.18% | 40,660 |
| Dec 22, 2025 | 202.89 | 206.07 | 201.18 | 203.50 | 203.50 | -0.70% | 15,659 |
| Dec 19, 2025 | 203.01 | 208.00 | 201.04 | 204.94 | 204.94 | -0.05% | 25,284 |
| Dec 18, 2025 | 200.87 | 206.58 | 198.49 | 205.05 | 205.05 | 0.04% | 28,657 |
| Dec 17, 2025 | 205.06 | 208.00 | 198.00 | 204.97 | 204.97 | -0.03% | 40,339 |
| Dec 16, 2025 | 198.99 | 207.49 | 195.60 | 205.04 | 205.04 | 3.56% | 232,732 |
| Dec 15, 2025 | 192.00 | 201.65 | 192.00 | 198.00 | 198.00 | 2.09% | 32,938 |
| Dec 12, 2025 | 195.39 | 198.33 | 192.00 | 193.94 | 193.94 | -0.27% | 47,019 |
| Dec 11, 2025 | 198.42 | 198.42 | 193.11 | 194.46 | 194.46 | -1.55% | 19,534 |
| Dec 10, 2025 | 194.60 | 200.81 | 193.91 | 197.52 | 197.52 | 2.01% | 37,998 |
| Dec 9, 2025 | 197.01 | 197.01 | 191.12 | 193.63 | 193.63 | -1.94% | 48,073 |
| Dec 8, 2025 | 203.96 | 205.67 | 194.01 | 197.47 | 197.47 | -3.18% | 39,975 |
| Dec 5, 2025 | 206.00 | 206.72 | 203.25 | 203.96 | 203.96 | -0.70% | 20,320 |
| Dec 4, 2025 | 211.90 | 212.05 | 204.61 | 205.39 | 205.39 | -1.07% | 22,791 |
| Dec 3, 2025 | 207.80 | 210.78 | 204.01 | 207.62 | 207.62 | -0.07% | 26,440 |
| Dec 2, 2025 | 214.10 | 215.32 | 205.48 | 207.77 | 207.77 | -3.44% | 77,853 |
| Dec 1, 2025 | 226.65 | 226.65 | 212.12 | 215.17 | 215.17 | -4.63% | 111,978 |
| Nov 28, 2025 | 228.90 | 229.00 | 222.26 | 225.61 | 225.61 | -1.08% | 295,788 |
| Nov 27, 2025 | 231.15 | 231.15 | 226.00 | 228.07 | 228.07 | -0.83% | 25,079 |
| Nov 26, 2025 | 224.00 | 232.01 | 222.31 | 229.99 | 229.99 | 1.82% | 251,602 |
| Nov 25, 2025 | 225.98 | 226.19 | 221.00 | 225.88 | 225.88 | 0.67% | 53,212 |
| Nov 24, 2025 | 224.31 | 226.00 | 220.71 | 224.38 | 224.38 | -0.27% | 42,423 |
| Nov 21, 2025 | 225.00 | 225.99 | 218.75 | 224.98 | 224.98 | -0.01% | 82,132 |
| Nov 20, 2025 | 217.68 | 227.00 | 214.30 | 225.00 | 225.00 | 2.44% | 189,413 |
| Nov 19, 2025 | 218.75 | 224.39 | 213.43 | 219.65 | 219.65 | 0.44% | 58,506 |
| Nov 18, 2025 | 217.04 | 220.00 | 214.35 | 218.68 | 218.68 | -0.16% | 34,322 |
| Nov 17, 2025 | 221.70 | 221.70 | 216.04 | 219.04 | 219.04 | -0.71% | 42,893 |
| Nov 14, 2025 | 221.98 | 221.98 | 213.01 | 220.60 | 220.60 | -0.04% | 39,905 |
| Nov 13, 2025 | 221.98 | 221.98 | 217.45 | 220.69 | 220.69 | -0.38% | 73,136 |
| Nov 12, 2025 | 217.00 | 223.50 | 206.01 | 221.53 | 221.53 | 2.50% | 123,147 |
| Nov 11, 2025 | 222.08 | 222.08 | 214.40 | 216.13 | 216.13 | -1.22% | 57,114 |
| Nov 10, 2025 | 202.84 | 220.64 | 202.78 | 218.80 | 218.80 | 7.33% | 572,121 |
| Nov 7, 2025 | 207.70 | 207.80 | 201.00 | 203.86 | 203.86 | -0.87% | 205,176 |
| Nov 6, 2025 | 213.25 | 214.88 | 203.33 | 205.64 | 205.64 | -3.29% | 357,200 |
| Nov 4, 2025 | 213.30 | 217.90 | 211.47 | 212.64 | 212.64 | -0.76% | 220,473 |
| Nov 3, 2025 | 212.02 | 214.90 | 211.36 | 214.26 | 214.26 | 0.45% | 51,187 |
| Oct 31, 2025 | 215.65 | 216.00 | 211.90 | 213.30 | 213.30 | - | 31,680 |
| Oct 30, 2025 | 212.50 | 216.49 | 212.32 | 213.29 | 213.29 | 0.37% | 34,185 |
| Oct 29, 2025 | 220.20 | 221.17 | 210.00 | 212.50 | 212.50 | -4.08% | 125,730 |
| Oct 28, 2025 | 224.17 | 224.89 | 220.40 | 221.54 | 221.54 | -1.48% | 29,088 |
| Oct 27, 2025 | 222.01 | 226.00 | 217.31 | 224.87 | 224.87 | 0.70% | 80,905 |
| Oct 24, 2025 | 227.21 | 227.21 | 221.10 | 223.31 | 223.31 | -1.72% | 27,305 |
| Oct 23, 2025 | 228.00 | 228.90 | 224.23 | 227.21 | 227.21 | 0.46% | 70,222 |
| Oct 21, 2025 | 224.35 | 227.36 | 224.35 | 226.16 | 226.16 | 0.76% | 12,324 |
| Oct 20, 2025 | 228.20 | 230.95 | 222.30 | 224.46 | 224.46 | -2.28% | 55,002 |
| Oct 17, 2025 | 228.50 | 231.00 | 222.03 | 229.69 | 229.69 | 0.83% | 68,072 |
| Oct 16, 2025 | 227.50 | 229.12 | 225.00 | 227.81 | 227.81 | 0.33% | 72,828 |
| Oct 15, 2025 | 226.45 | 228.16 | 221.00 | 227.07 | 227.07 | 1.77% | 142,588 |