Informed Technologies India Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Informed Technologies India Ltd		MCap (aprox) 33.2 Crores	Symbol : 504810	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
8.1%	-0.4%	6.2%	7.8%	-3.0%	40.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	84.65		1	0.0%
21-05-26	Thu					Data Update : 8 PM
20-05-26	Wed	84.65	0.68	107	0.8%	22-05-26 : 84.65
19-05-26	Tue	83.97	3.01	709	3.7%
18-05-26	Mon	80.96	-0.04	295	0.0%	Compared to  :  13-05-26 78.3
15-05-26	Fri	81	-2.66	228	-3.2%
14-05-26	Thu	83.66	5.36	55	6.8%	7 Days %
13-05-26	Wed	78.3	2.21	191	2.9%	8.1%
12-05-26	Tue	76.09	-4.01	111	-5.0%
11-05-26	Mon	80.1	-0.43	116	-0.5%	Compared to  :  22-04-26 85
08-05-26	Fri	80.53	-2.28	12	-2.8%
07-05-26	Thu	82.81	-0.36	26	-0.4%	1 Month %
06-05-26	Wed	83.17	-0.83	152	-1.0%	-0.4%
05-05-26	Tue	84	0.01	9	0.0%	.
04-05-26	Mon	83.99	-0.01	8	0.0%	Compared to  :  23-03-26 79.7
30-04-26	Thu	84	1.8	224	2.2%
29-04-26	Wed	82.2	-2.29	81	-2.7%	2 Months %
28-04-26	Tue	84.49	2.29	28	2.8%	6.2%
27-04-26	Mon	82.2	1.2	71	1.5%
24-04-26	Fri	81	0	90	0.0%	Compared to  :  23-02-26 78.5
23-04-26	Thu	81	-4	95	-4.7%
22-04-26	Wed	85	0	2	0.0%	3 Months %
21-04-26	Tue	85		1	0.0%	7.8%
20-04-26	Mon
17-04-26	Fri	85	-1.99	131	-2.3%	Compared to  :  21-11-25 87.29
16-04-26	Thu	86.99	-1.76	139	-2.0%
15-04-26	Wed	88.75	4.99	95	6.0%	6 Months %
13-04-26	Mon	83.76	-0.23	810	-0.3%	-3.0%
10-04-26	Fri	83.99	3.68	417	4.6%
09-04-26	Thu	80.31	-3.24	110	-3.9%	Compared to  :  22-05-25 60.2
08-04-26	Wed	83.55	-0.22	129	-0.3%
07-04-26	Tue	83.77	-0.28	73	-0.3%	1 year %
06-04-26	Mon	84.05	-12.87	5.44k	-13.3%	40.6%
02-04-26	Thu	96.92	-1.5	77	-1.5%
01-04-26	Wed	98.42	0.42	462	0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	98	3.05	1.52k	3.2%
27-03-26	Fri	94.95	1.05	4.77k	1.1%
25-03-26	Wed	93.9	13.9	13	17.4%
24-03-26	Tue	80	0.3	192	0.4%
23-03-26	Mon	79.7	-7.31	438	-8.4%
20-03-26	Fri	87.01	2.02	211	2.4%
19-03-26	Thu	84.99	8.87	1.22k	11.7%
18-03-26	Wed	76.12	-1.88	601	-7.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	78	0	6	0.0%
26-02-26	Thu	78	0	255	0.0%
25-02-26	Wed	78		262	-0.6%
24-02-26	Tue
23-02-26	Mon	78.5	-1.5	190	-1.9%
20-02-26	Fri	80		365	0.6%
19-02-26	Thu
18-02-26	Wed	79.54	0.04	1.06k	0.1%
17-02-26	Tue	79.5	0.89	524	1.1%
16-02-26	Mon	78.61	-0.57	490	-0.7%
13-02-26	Fri	79.18		396	-7.7%
12-02-26	Thu
11-02-26	Wed	85.8	-0.45	1	-0.5%
10-02-26	Tue	86.25	-0.2	35	-0.2%
09-02-26	Mon	86.45	3.45	421	4.2%
06-02-26	Fri	83	-0.8	2	-1.0%
05-02-26	Thu	83.8	5.3	120	6.8%
04-02-26	Wed	78.5	0.53	346	0.7%
03-02-26	Tue	77.97	-4.53	127	-5.5%
02-02-26	Mon	82.5	2.5	5	3.1%
01-02-26	Sun	80	-1.6	8	-2.0%
30-01-26	Fri	81.6	-0.5	106	-0.6%
29-01-26	Thu	82.1	-3.12	1.08k	-3.7%
28-01-26	Wed	85.22	-3.6	1.65k	-4.1%
27-01-26	Tue	88.82	13.3	19.88k	17.6%
23-01-26	Fri	75.52	-4.48	5.18k	-5.6%
22-01-26	Thu	80	4.67	1.03k	6.2%
21-01-26	Wed	75.33	-8.67	667	-10.3%
20-01-26	Tue	84	0	436	0.0%
19-01-26	Mon	84	6	774	7.7%
16-01-26	Fri	78	0.62	837	0.8%
14-01-26	Wed	77.38	-5.18	86	-6.3%
13-01-26	Tue	82.56	0.56	977	0.7%
12-01-26	Mon	82	0.4	102	0.5%
09-01-26	Fri	81.6	1.65	1.29k	2.1%
08-01-26	Thu	79.95	-0.02	176	0.0%
07-01-26	Wed	79.97	4.72	628	6.3%
06-01-26	Tue	75.25	2.65	16	3.7%
05-01-26	Mon	72.6	-2.4	159	-3.2%
02-01-26	Fri	75	#N/A	5	0.0%
01-01-26	Thu	#N/A	#N/A		#N/A
31-12-25	Wed	75	1.11	1.63k	1.5%
30-12-25	Tue	73.89	-6.11	318	-7.6%
29-12-25	Mon	80	0	450	0.0%
26-12-25	Fri	80	0.03	226	0.0%
24-12-25	Wed	79.97	-0.03	645	0.0%
23-12-25	Tue	80	4.42	160	5.8%
22-12-25	Mon	75.58	-1.24	365	-1.6%
19-12-25	Fri	76.82	2.76	114	3.7%
18-12-25	Thu	74.06	0.03	257	0.0%
17-12-25	Wed	74.03	-4.77	411	-6.1%
16-12-25	Tue	78.8	-1.2	80	-1.5%
15-12-25	Mon	80	-4.98	220	-5.9%
12-12-25	Fri	84.98	#N/A	18	7.3%
11-12-25	Thu	#N/A	#N/A		#N/A
10-12-25	Wed	79.21	-0.79	7	-1.0%
09-12-25	Tue	80	0	29	0.0%
08-12-25	Mon	80	4.5	60	6.0%
05-12-25	Fri	75.5	-3.21	315	-4.1%
04-12-25	Thu	78.71	-5.29	717	-6.3%
03-12-25	Wed	84	0.05	45	0.1%
02-12-25	Tue	83.95	-1	53	-1.2%
01-12-25	Mon	84.95	-0.11	86	-0.1%
28-11-25	Fri	85.06	4.94	40	6.2%
27-11-25	Thu	80.12	0	973	0.0%
26-11-25	Wed	80.12	-8.01	816	-9.1%
25-11-25	Tue	88.13	-4.13	1.78k	-4.5%
24-11-25	Mon	92.26	4.97	8k	5.7%
21-11-25	Fri	87.29	14.12	4.93k	19.3%
20-11-25	Thu	73.17	-4.74	313	-6.1%
19-11-25	Wed	77.91	-5.59	1.45k	-6.7%
18-11-25	Tue	83.5	5.16	182	6.6%
17-11-25	Mon	78.34	-2.66	1.52k	-3.3%
14-11-25	Fri	81	-3.99	697	-4.7%
13-11-25	Thu	84.99	0	1	0.0%
12-11-25	Wed	84.99	1.39	312	1.7%
11-11-25	Tue	83.6	-1.39	158	-1.6%
10-11-25	Mon	84.99	-0.99	187	-1.2%
07-11-25	Fri	85.98	5.98	296	7.5%
06-11-25	Thu	80	-5	545	-5.9%
04-11-25	Tue	85	0	3	0.0%
03-11-25	Mon	85	#N/A	174	3.7%
31-10-25	Fri	#N/A	#N/A		#N/A
30-10-25	Thu	82	-3.49	53	-4.1%
29-10-25	Wed	85.49	-2.51	1.77k	-2.9%
28-10-25	Tue	88	7.63	2.5k	9.5%
27-10-25	Mon	80.37	-1.63	151	-2.0%
24-10-25	Fri	82	0.1	128	0.1%
23-10-25	Thu	81.9	5.33	250	7.0%
21-10-25	Tue	76.57	#N/A	533	-6.8%
20-10-25	Mon	#N/A	#N/A		#N/A
17-10-25	Fri	82.12	-0.83	560	-1.0%
16-10-25	Thu	82.95	0.95	1.46k	1.2%
15-10-25	Wed	82	2.82	814	3.6%
14-10-25	Tue	79.18	0.18	62	0.2%
13-10-25	Mon	79	-0.08	64	-0.1%
10-10-25	Fri	79.08	-3.87	446	-4.7%
09-10-25	Thu	82.95	0.05	2.09k	0.1%
08-10-25	Wed	82.9	-0.1	2.07k	-0.1%
07-10-25	Tue	83	1.01	1.35k	1.2%
06-10-25	Mon	81.99	4.99	315	6.5%
03-10-25	Fri	77	-3	1.74k	-3.8%
01-10-25	Wed	80	1.2	911	1.5%
30-09-25	Tue	78.8	-2	602	-2.5%
29-09-25	Mon	80.8	0.46	123	0.6%
26-09-25	Fri	80.34	7.7	1.18k	10.6%
25-09-25	Thu	72.64	-3.2	219	-4.2%
24-09-25	Wed	75.84	1.84	1.19k	2.5%
23-09-25	Tue	74	3.77	2.04k	5.4%
22-09-25	Mon	70.23	-1.82	710	-2.5%
19-09-25	Fri	72.05	-2.74	929	-3.7%
18-09-25	Thu	74.79	-0.56	830	-0.7%
17-09-25	Wed	75.35	5.06	899	7.2%
16-09-25	Tue	70.29	#N/A	1.18k	2.2%
15-09-25	Mon	#N/A	#N/A		#N/A
12-09-25	Fri	68.78	-1.36	869	-1.9%
11-09-25	Thu	70.14	-0.15	604	-0.2%
10-09-25	Wed	70.29	0	66	0.0%
09-09-25	Tue	70.29	1.13	226	1.6%
08-09-25	Mon	69.16	-3.48	129	-4.8%
05-09-25	Fri	72.64	2.87	849	4.1%
04-09-25	Thu	69.77	-5.23	574	-7.0%
03-09-25	Wed	75	-0.99	1	-1.3%
02-09-25	Tue	75.99	3.99	1.6k	5.5%
01-09-25	Mon	72	0.45	817	0.6%
29-08-25	Fri	71.55	0	7	0.0%
28-08-25	Thu	71.55	-2.3	700	-3.1%
26-08-25	Tue	73.85	-0.75	1.11k	-1.0%
25-08-25	Mon	74.6	0.97	187	1.3%
22-08-25	Fri	73.63	-0.69	130	-0.9%
21-08-25	Thu	74.32	1.52	16	2.1%
20-08-25	Wed	72.8	-0.5	171	-0.7%
19-08-25	Tue	73.3	3.03	154	4.3%
18-08-25	Mon	70.27	-4.73	2.21k	-6.3%
14-08-25	Thu	75	-2.4	25	-3.1%
13-08-25	Wed	77.4	-0.6	203	-0.8%
12-08-25	Tue	78	-0.56	4	-0.7%
11-08-25	Mon	78.56	1.56	137	2.0%
08-08-25	Fri	77	-1.28	319	-1.6%
07-08-25	Thu	78.28	-1.32	310	-1.7%
06-08-25	Wed	79.6	7.33	1.61k	10.1%
05-08-25	Tue	72.27	-5.55	92	-7.1%
04-08-25	Mon	77.82	-0.18	11	-0.2%
01-08-25	Fri	78	2.99	2	4.0%
31-07-25	Thu	75.01	-4.41	303	-5.6%
30-07-25	Wed	79.42	9.61	2.44k	13.8%
29-07-25	Tue	69.81	-1.79	45	-2.5%
28-07-25	Mon	71.6	-0.4	45	-0.6%
25-07-25	Fri	72	-1.49	272	-2.0%
24-07-25	Thu	73.49	-1.6	263	-2.1%
23-07-25	Wed	75.09	2.09	204	2.9%
22-07-25	Tue	73	-2.69	614	-3.6%
21-07-25	Mon	75.69	0	112	0.0%
18-07-25	Fri	75.69	-0.31	905	-0.4%
17-07-25	Thu	76	0.5	144	0.7%
16-07-25	Wed	75.5	-3.28	378	-4.2%
15-07-25	Tue	78.78	4.25	520	5.7%
14-07-25	Mon	74.53	-0.49	407	-0.7%
11-07-25	Fri	75.02	1.55	1.01k	2.0%
10-07-25	Thu	79.14	-4.12	409	-5.2%
09-07-25	Wed	77.59	2.69	155	3.6%
08-07-25	Tue	74.9	0.15	50	0.2%
07-07-25	Mon	74.75	0.01	201	0.0%
04-07-25	Fri	74.74	-1	446	-1.3%
03-07-25	Thu	75.74	-0.67	1.28k	-0.9%
02-07-25	Wed	76.41	1.59	1.25k	2.1%
01-07-25	Tue	74.82	-3.21	919	-4.1%
30-06-25	Mon	78.03	-1.32	1.3k	-1.7%
27-06-25	Fri	79.35	0.21	2.69k	0.3%
26-06-25	Thu	79.14	1.3	5.06k	1.7%
25-06-25	Wed	77.84	11.86	5.51k	18.0%
24-06-25	Tue	65.98	-0.03	20	0.0%
23-06-25	Mon	66.01	0.01	326	0.0%
20-06-25	Fri	66	-1	237	-1.5%
19-06-25	Thu	67	1.1	25	1.7%
18-06-25	Wed	65.9	1.89	1.09k	3.0%
17-06-25	Tue	64.01	-2.49	624	-3.7%
16-06-25	Mon	66.5	1.5	202	2.3%
13-06-25	Fri	65	2.13	374	3.4%
12-06-25	Thu	62.87	-3.12	217	-4.7%
11-06-25	Wed	65.99	-0.01	869	0.0%
10-06-25	Tue	66	-0.05	117	-0.1%
09-06-25	Mon	66.05	-3.45	323	-5.0%
06-06-25	Fri	69.5	2	302	3.0%
05-06-25	Thu	67.5	2.5	505	3.8%
04-06-25	Wed	65	1.9	232	3.0%
03-06-25	Tue	63.1	-1.9	973	-2.9%
02-06-25	Mon	65	-3	512	-4.4%
30-05-25	Fri	68	1.74	483	2.6%
29-05-25	Thu	66.26	3.15	326	5.0%
28-05-25	Wed	63.11	0	25	0.0%
27-05-25	Tue	63.11	-0.84	466	-1.3%
26-05-25	Mon	63.95	3.04	379	5.0%
23-05-25	Fri	60.91	0.71	1.07k	1.2%
22-05-25	Thu	60.2	0.2	181	0.3%
21-05-25	Wed	60	-1.55	569	-2.5%