ITCONS E-Soluti.

ITCONS E-Solutions Ltd Historical Data

NSEBSE

₹528

(-1.60%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	574	596.8	550	582.8	62	96,53,850	7,400
06-Nov-2025	586	586	564.7	583.95	48	72,97,790	4,800
07-Nov-2025	572	580	563.7	575.65	38	55,17,200	3,800
10-Nov-2025	577	577.75	565	574.55	24	47,05,240	1,600
11-Nov-2025	585	585	570.05	577.7	26	50,86,860	3,000
12-Nov-2025	560.2	567	550	565	47	70,73,630	4,200
13-Nov-2025	576	576	545	561.1	45	90,56,530	4,400
14-Nov-2025	556.9	563.65	546.35	561.1	20	43,69,860	1,400
17-Nov-2025	569.5	569.5	532.15	557.55	62	81,36,740	4,800
18-Nov-2025	557.45	565	550	556.9	27	36,86,050	4,800
19-Nov-2025	569.9	569.9	545	557.7	76	1,07,83,990	7,600
20-Nov-2025	582	582	532.4	550.35	44	63,56,510	6,000
21-Nov-2025	549.9	555	535.6	546.15	18	29,63,430	2,800
24-Nov-2025	548.95	570.95	548.95	567.85	60	1,26,24,510	15,200
25-Nov-2025	584.5	584.5	557	570.15	31	53,65,570	4,000
26-Nov-2025	570.2	590	560	573.35	107	1,66,66,830	13,400
27-Nov-2025	580	584.9	561.1	580.2	47	93,68,300	4,800
28-Nov-2025	565	577	560	573.1	55	77,42,590	8,000
01-Dec-2025	560.05	572.65	556.5	563.05	47	62,02,360	4,000
02-Dec-2025	550	550	535	543.8	18	39,34,370	2,200
03-Dec-2025	548	549.85	506	536.6	75	1,25,90,150	13,200
04-Dec-2025	528	528	528	528	1	1,05,600	200

ITCONS E-Soluti.: Related NEWS

No Record Found

Invest wise with Expert advice