ITCONS E-Soluti.

ITCONS E-Solutions Ltd Historical Data

NSEBSE

₹510.8

(-0.60%)

Aug 22, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	543.85	543.85	523	536.9	12	16,09,990	3,000
24-Jul-2025	549	549	521.05	540.5	18	33,52,810	6,200
25-Jul-2025	537.8	548.9	514.9	543.9	26	36,82,290	7,000
28-Jul-2025	520.8	539.95	519	536.45	12	19,08,730	3,600
29-Jul-2025	520	532.95	509.65	531.4	11	14,65,220	2,800
30-Jul-2025	543	543	504.85	527	6	6,18,860	1,200
31-Jul-2025	507	513.95	500.65	506.45	10	10,12,720	2,000
01-Aug-2025	515	515	490	512.25	17	26,48,890	5,200
04-Aug-2025	491	509.9	486.65	501.95	12	13,97,680	2,800
05-Aug-2025	514	523.9	476.9	521.7	69	1,85,88,140	38,000
06-Aug-2025	535	539.9	506	539.9	32	59,10,670	11,200
07-Aug-2025	537.95	546.95	513.25	546.1	45	89,31,440	17,000
08-Aug-2025	552	552	518.8	542.75	25	33,88,200	6,400
11-Aug-2025	531.85	531.85	515.65	529.05	11	14,71,590	2,800
12-Aug-2025	528	539.95	502.9	524.15	27	40,56,140	7,800
13-Aug-2025	502.65	538.4	497.95	520.7	41	78,61,150	15,200
14-Aug-2025	525	529.9	524.95	524.95	7	10,50,910	2,000
18-Aug-2025	538	538	498.75	523.55	24	29,71,940	5,800
19-Aug-2025	517	521	517	520.45	8	11,43,920	2,200
20-Aug-2025	502	502	502	502	1	1,00,400	200
21-Aug-2025	510	514.85	476.9	513.9	59	82,36,960	16,600

ITCONS E-Soluti.: Related NEWS

No Record Found

Invest wise with Expert advice