Informed Techn.

Informed Technologies India Ltd Historical Data

NSEBSE

₹78.78

(5.70%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	61.77	67.3	61.75	66.5	11	12,516	202
13-Jun-2025	66.5	66.5	64	64.01	7	39,947	624
16-Jun-2025	66	67.21	62.5	65.9	20	71,909	1,092
17-Jun-2025	65.9	67	62.62	67	5	1,628	25
18-Jun-2025	67	67	66	66	4	15,877	237
19-Jun-2025	66.01	67.5	66.01	66.01	6	21,556	326
20-Jun-2025	65.98	65.98	65.98	65.98	1	1,319	20
23-Jun-2025	69.5	78.59	67.1	77.84	107	4,14,192	4,187
24-Jun-2025	79.9	92.99	78.65	79.14	123	4,26,027	2,918
25-Jun-2025	79.2	87.89	79.2	79.35	64	2,24,737	1,935
26-Jun-2025	79.5	79.5	73	78.03	45	98,075	1,284
27-Jun-2025	74	76.44	73.71	74.82	32	68,999	663
30-Jun-2025	76.32	81.45	75.4	76.41	42	97,343	888
01-Jul-2025	81.3	81.3	75.06	75.74	28	1,01,718	1,061
02-Jul-2025	75.6	75.97	73.3	74.74	13	33,418	426
03-Jul-2025	74.75	74.75	74.75	74.75	7	15,024	201
04-Jul-2025	75	75	74.75	74.9	6	3,745	50
07-Jul-2025	72.6	77.59	72.6	77.59	10	11,810	145
08-Jul-2025	77.6	79.14	77.6	79.14	10	80,071	1,010
09-Jul-2025	83.09	83.09	74	75.02	17	33,689	358
10-Jul-2025	74.5	78.8	74.5	74.53	14	30,666	280
11-Jul-2025	74.56	78.78	74.56	78.78	11	39,152	415

Informed Techn.: Related NEWS

No Record Found

Invest wise with Expert advice