Itcons E-Solutions Limited		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
04-09-2026 Friday	BSE Sensex : 76,515.43 +362.57 +0.48%		NSE Nifty 50 : 23,897.70 +24.25 +0.1%		USD - INR 1 $ = Rs 94.47	Find Stock
Share Price in Google :	Itcons E-Solutions Limited		MCap (aprox) 264.3 Crores	Symbol : 543806	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
16.9%	5.8%	2.2%	-15.5%		-40.0%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-09-26	Fri	293.45	1.5	74.2k	0.5%
03-09-26	Thu	291.95	-7.55	57k	-2.5%	Data Update : 7 PM
02-09-26	Wed	299.5	23.6	135.6k	8.6%	04-09-26 : 293.45
01-09-26	Tue	275.9	24.8	126.6k	9.9%
31-08-26	Mon	251.1	-1.55	57.6k	-0.6%	Compared to  :  26-08-26 251
28-08-26	Fri	252.65	3.3	37.8k	1.3%
27-08-26	Thu	249.35	-1.65	63.2k	-0.7%	7 Days %
26-08-26	Wed	251	-17.35	54.6k	-6.5%	16.9%
25-08-26	Tue	268.35	-4.7	13.8k	-1.7%
24-08-26	Mon	273.05	-6.55	22.4k	-2.3%	Compared to  :  04-08-26 277.3
21-08-26	Fri	279.6	-1.45	31k	-0.5%
20-08-26	Thu	281.05	-19.8	50.4k	-6.6%	1 Month %
19-08-26	Wed	300.85	-6.4	25.6k	-2.1%	5.8%
18-08-26	Tue	307.25	-12.35	51.4k	-3.9%	.
17-08-26	Mon	319.6	-6.75	23.6k	-2.1%	Compared to  :  03-07-26 287.25
14-08-26	Fri	326.35	-3.1	26.6k	-0.9%
13-08-26	Thu	329.45	5.75	41.4k	1.8%	2 Months %
12-08-26	Wed	323.7	22.85	72.6k	7.6%	2.2%
11-08-26	Tue	300.85	17.3	66.2k	6.1%
10-08-26	Mon	283.55	12.75	44k	4.7%	Compared to  :  04-06-26 347.2
07-08-26	Fri	270.8	0.3	8k	0.1%
06-08-26	Thu	270.5	-6.75	15k	-2.4%	3 Months %
05-08-26	Wed	277.25	-0.05	4.4k	0.0%	-15.5%
04-08-26	Tue	277.3	3.4	4.6k	1.2%
03-08-26	Mon	273.9	-18.75	23.4k	-6.4%	Compared to  :  04-03-26
31-07-26	Fri	292.65	-7.9	22k	-2.6%
30-07-26	Thu	300.55	1.1	39.6k	0.4%	6 Months %
29-07-26	Wed	299.45	11.55	48.2k	4.0%
28-07-26	Tue	287.9	12.55	59.6k	4.6%
27-07-26	Mon	275.35	-10.9	33.6k	-3.8%	Compared to  :  04-09-25 488.95
24-07-26	Fri	286.25	5.25	70.4k	1.9%
23-07-26	Thu	281	17.75	60.6k	6.7%	1 year %
22-07-26	Wed	263.25	6.85	20k	2.7%	-40.0%
21-07-26	Tue	256.4	-16.75	27k	-6.1%
20-07-26	Mon	273.15	-2.55	25.8k	-0.9%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-07-26	Fri	275.7	6.85	36.8k	2.5%
16-07-26	Thu	268.85	-6.05	11.4k	-2.2%
15-07-26	Wed	274.9	0	14.4k	0.0%
14-07-26	Tue	274.9	8.65	12.6k	3.2%
13-07-26	Mon	266.25	12.65	14.4k	5.0%
10-07-26	Fri	253.6	-5.6	24k	-2.2%
09-07-26	Thu	259.2	-7.4	40.4k	-2.8%
08-07-26	Wed	266.6	-3.1	20.2k	-1.1%
07-07-26	Tue	269.7	-3.2	54.6k	-1.2%
06-07-26	Mon	272.9	-14.35	7.4k	-5.0%
03-07-26	Fri	287.25	-3.15	9.2k	-1.1%
02-07-26	Thu	290.4	-0.5	35k	-0.2%
01-07-26	Wed	290.9	-0.4	26.8k	-0.1%
30-06-26	Tue	291.3	6.85	33.8k	2.4%
29-06-26	Mon	284.45	-14.95	11.2k	-5.0%
25-06-26	Thu	299.4	11.1	41.2k	3.9%
24-06-26	Wed	288.3	-9.2	19.4k	-3.1%
23-06-26	Tue	297.5	-11.1	25k	-3.6%
22-06-26	Mon	308.6	-0.4	5.8k	-0.1%
19-06-26	Fri	309	6.1	18.6k	2.0%
18-06-26	Thu	302.9	-0.75	47.2k	-0.2%
17-06-26	Wed	303.65	-10.85	40.2k	-3.4%
16-06-26	Tue	314.5	-9.9	27.2k	-3.1%
15-06-26	Mon	324.4	-5.75	26.4k	-1.7%
12-06-26	Fri	330.15	1.25	34.6k	0.4%
11-06-26	Thu	328.9	-1.8	14.4k	-0.5%
10-06-26	Wed	330.7	-17.4	7.2k	-5.0%
09-06-26	Tue	348.1	2.8	15.6k	0.8%
08-06-26	Mon	345.3	-2.2	26.2k	-0.6%
05-06-26	Fri	347.5	0.3	13.4k	0.1%
04-06-26	Thu	347.2	8.45	23.2k	2.5%
03-06-26	Wed	338.75	4.65	37.4k	1.4%
02-06-26	Tue	334.1	-17.55	7.4k	-5.0%
01-06-26	Mon	351.65	-4	6.6k	-1.1%
29-05-26	Fri	355.65	-2.1	6.2k	-0.6%
27-05-26	Wed	357.75	-2.2	16k	-0.6%
26-05-26	Tue	359.95	0.55	15.6k	0.2%
25-05-26	Mon	359.4	-1.75	8.6k	-0.5%
22-05-26	Fri	361.15	4.95	22k	1.4%
21-05-26	Thu	356.2	-1.55	7k	-0.4%
20-05-26	Wed	357.75	1.8	10.2k	0.5%
19-05-26	Tue	355.95	6	13k	1.7%
18-05-26	Mon	349.95	-3.4	8.6k	-1.0%
15-05-26	Fri	353.35	-2.1	10k	-0.6%
14-05-26	Thu	355.45	0.9	5.2k	0.3%
13-05-26	Wed	354.55	1.35	5k	0.4%
12-05-26	Tue	353.2	-6.1	8k	-1.7%
11-05-26	Mon	359.3	-5.75	9.6k	-1.6%
08-05-26	Fri	365.05	-3.6	6k	-1.0%
07-05-26	Thu	368.65	2.1	6.8k	0.6%
06-05-26	Wed	366.55	-0.3	22.8k	-0.1%
05-05-26	Tue	366.85	2.3	5.2k	0.6%
04-05-26	Mon	364.55	0.85	7k	0.2%
30-04-26	Thu	363.7	3.9	6.2k	1.1%
29-04-26	Wed	359.8	6.45	12k	1.8%
28-04-26	Tue	353.35	7.65	9.6k	2.2%
27-04-26	Mon	345.7	5.1	21.2k	1.5%
24-04-26	Fri	340.6	-6.9	11k	-2.0%
23-04-26	Thu	347.5	-8.05	8.2k	-2.3%
22-04-26	Wed	355.55	4.2	24.8k	1.2%
21-04-26	Tue	351.35	2.95	22k	0.8%
20-04-26	Mon	348.4	-17.85	17.4k	-4.9%
17-04-26	Fri	366.25	-2.5	32.2k	-0.7%
16-04-26	Thu	368.75	-3.95	29.8k	-1.1%
15-04-26	Wed	372.7	26.8	22.6k	7.7%
13-04-26	Mon	345.9	41.25	76.8k	13.5%
10-04-26	Fri	304.65	34.1	36.4k	12.6%
09-04-26	Thu	270.55	-10.9	17k	-3.9%
08-04-26	Wed	281.45	14.5	5.8k	5.4%
07-04-26	Tue	266.95	4.6	8.6k	1.8%
06-04-26	Mon	262.35	8.8	11.2k	3.5%
02-04-26	Thu	253.55	-1.15	7.8k	-0.5%
01-04-26	Wed	254.7	5.2	21.2k	2.1%
30-03-26	Mon	249.5	-10.95	14.6k	-4.2%
27-03-26	Fri	260.45	-4	9.6k	-1.5%
25-03-26	Wed	264.45	-1.5	11k	-0.6%
24-03-26	Tue	265.95	7.85	20.8k	3.0%
23-03-26	Mon	258.1	-6.75	18.2k	-2.5%
20-03-26	Fri	264.85	-4.8	30.4k	-1.8%
19-03-26	Thu	269.65	-3.75	16.8k	-1.4%
18-03-26	Wed	273.4	-100.4	21.8k	-1.2%
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	373.8	4.1	8.6k	1.1%
26-02-26	Thu	369.7	-10.1	28.2k	-2.7%
25-02-26	Wed	379.8	4.4	8.4k	1.2%
24-02-26	Tue	375.4	-5.8	18k	-1.5%
23-02-26	Mon	381.2	4.4	13.6k	1.2%
20-02-26	Fri	376.8	0.75	30.2k	0.2%
19-02-26	Thu	376.05	-3.8	5k	-1.0%
18-02-26	Wed	379.85	0.85	13.6k	0.2%
17-02-26	Tue	379	-4.45	21k	-1.2%
16-02-26	Mon	383.45	3.05	16.2k	0.8%
13-02-26	Fri	380.4	-4.85	12.8k	-1.3%
12-02-26	Thu	385.25	-15.3	18.8k	-3.8%
11-02-26	Wed	400.55	6.4	16.2k	1.6%
10-02-26	Tue	394.15	-2.35	8.4k	-0.6%
09-02-26	Mon	396.5	-6.3	21.4k	-1.6%
06-02-26	Fri	402.8	1.85	27.8k	0.5%
05-02-26	Thu	400.95	3.35	24.4k	0.8%
04-02-26	Wed	397.6	15.95	21.8k	4.2%
03-02-26	Tue	381.65	12.4	10.4k	3.4%
02-02-26	Mon	369.25	2.4	18.6k	0.7%
01-02-26	Sun	366.85	-8.45	13.6k	-2.3%
30-01-26	Fri	375.3	-19.15	18k	-4.9%
29-01-26	Thu	394.45	3.15	31.6k	0.8%
28-01-26	Wed	391.3	-14.05	33.8k	-3.5%
27-01-26	Tue	405.35	-4.2	21.6k	-1.0%
23-01-26	Fri	409.55	3.15	27.8k	0.8%
22-01-26	Thu	406.4	44.45	33.6k	12.3%
21-01-26	Wed	361.95	46.15	37.8k	14.6%
20-01-26	Tue	315.8	-0.2	112.8k	-0.1%
19-01-26	Mon	316	-75.1	26.4k	-19.2%
16-01-26	Fri	391.1	-13.4	9k	-3.3%
14-01-26	Wed	404.5	-1.55	6.4k	-0.4%
13-01-26	Tue	406.05	-12.95	10.8k	-3.1%
12-01-26	Mon	419	-6.5	9.4k	-1.5%
09-01-26	Fri	425.5	-4.45	8.2k	-1.0%
08-01-26	Thu	429.95	-7.95	13k	-1.8%
07-01-26	Wed	437.9	-3.05	6.8k	-0.7%
06-01-26	Tue	440.95	-11.7	12.2k	-2.6%
05-01-26	Mon	452.65	-1.2	6k	-0.3%
02-01-26	Fri	453.85	5.3	11.6k	1.2%
01-01-26	Thu	448.55	10.95	11k	2.5%
31-12-25	Wed	437.6	-6.5	12.4k	-1.5%
30-12-25	Tue	444.1	-12.75	12.2k	-2.8%
29-12-25	Mon	456.85	18.75	14.8k	4.3%
26-12-25	Fri	438.1	-4.95	5.6k	-1.1%
24-12-25	Wed	443.05	-1.65	8k	-0.4%
23-12-25	Tue	444.7	0.6	14k	0.1%
22-12-25	Mon	444.1	1.55	10.6k	0.4%
19-12-25	Fri	442.55	20.8	18.4k	4.9%
18-12-25	Thu	421.75	-43.95	45.6k	-9.4%
17-12-25	Wed	465.7	-26.25	6.2k	-5.3%
16-12-25	Tue	491.95	2.55	13.2k	0.5%
15-12-25	Mon	489.4	-12.8	4.8k	-2.5%
12-12-25	Fri	502.2	-1.5	6k	-0.3%
11-12-25	Thu	503.7	0.6	12k	0.1%
10-12-25	Wed	503.1	15	3.2k	3.1%
09-12-25	Tue	488.1	-39.9	32.6k	-7.6%
08-12-25	Mon	528	-8.6	200	-1.6%
05-12-25	Fri	536.6	-7.2	23.8k	-1.3%
04-12-25	Thu	543.8	-19.25	7.2k	-3.4%
03-12-25	Wed	563.05	-10.05	11k	-1.8%
02-12-25	Tue	573.1	-7.1	13.6k	-1.2%
01-12-25	Mon	580.2	6.85	16.2k	1.2%
28-11-25	Fri	573.35	3.2	29k	0.6%
27-11-25	Thu	570.15	2.3	9.4k	0.4%
26-11-25	Wed	567.85	21.7	22.4k	4.0%
25-11-25	Tue	546.15	-4.2	5.4k	-0.8%
24-11-25	Mon	550.35	-7.35	11.4k	-1.3%
21-11-25	Fri	557.7	0.8	19.4k	0.1%
20-11-25	Thu	556.9	-0.65	6.6k	-0.1%
19-11-25	Wed	557.55	-3.55	14.8k	-0.6%
18-11-25	Tue	561.1	0	7.8k	0.0%
17-11-25	Mon	561.1	-3.9	16.2k	-0.7%
14-11-25	Fri	565	-12.7	12.6k	-2.2%
13-11-25	Thu	577.7	3.15	8.8k	0.5%
12-11-25	Wed	574.55	-1.1	8.2k	-0.2%
11-11-25	Tue	575.65	-8.3	9.6k	-1.4%
10-11-25	Mon	583.95	1.15	12.6k	0.2%
07-11-25	Fri	582.8	6	16.8k	1.0%
06-11-25	Thu	576.8	-16.75	22k	-2.8%
04-11-25	Tue	593.55	-11.7	9.2k	-1.9%
03-11-25	Mon	605.25	2.1	11.4k	0.3%
31-10-25	Fri	603.15	11	7k	1.9%
30-10-25	Thu	592.15	-6.05	16.6k	-1.0%
29-10-25	Wed	598.2	-3.4	9.6k	-0.6%
28-10-25	Tue	601.6	-2.4	20k	-0.4%
27-10-25	Mon	600.45	1.15	7.2k	0.2%
24-10-25	Fri	602.85	10.55	18.8k	1.8%
23-10-25	Thu	592.3	2.6	16.6k	0.4%
21-10-25	Tue	589.7	-0.8	10.4k	-0.1%
20-10-25	Mon	590.5	19.55	11k	3.4%
17-10-25	Fri	570.95	-2.1	9.6k	-0.4%
16-10-25	Thu	573.05	6	15.2k	1.1%
15-10-25	Wed	567.05	-5.1	10.4k	-0.9%
14-10-25	Tue	572.15	5.55	8.8k	1.0%
13-10-25	Mon	566.6	-1.6	15.2k	-0.3%
10-10-25	Fri	568.2	-0.45	18.6k	-0.1%
09-10-25	Thu	568.65	0.3	3.6k	0.1%
08-10-25	Wed	568.35	-4.8	11.4k	-0.8%
07-10-25	Tue	573.15	6.95	9.8k	1.2%
06-10-25	Mon	566.2	0.3	9.2k	0.1%
03-10-25	Fri	565.9	17.9	15.2k	3.3%
01-10-25	Wed	548	4.35	20k	0.8%
30-09-25	Tue	543.65	3.95	19.4k	0.7%
29-09-25	Mon	539.7	-9.15	13.8k	-1.7%
26-09-25	Fri	548.85	20.6	31.6k	3.9%
25-09-25	Thu	528.25	25.15	36.2k	5.0%
24-09-25	Wed	503.1	23.95	11k	5.0%
23-09-25	Tue	479.15	-2.05	25.6k	-0.4%
22-09-25	Mon	481.2	3.15	11.2k	0.7%
19-09-25	Fri	478.05	14.7	18.2k	3.2%
18-09-25	Thu	463.35	-24.35	6k	-5.0%
17-09-25	Wed	487.7	-2.25	7.4k	-0.5%
16-09-25	Tue	489.95	-3.55	13k	-0.7%
15-09-25	Mon	493.5	10.05	12k	2.1%
12-09-25	Fri	483.45	6.9	15.8k	1.4%
11-09-25	Thu	476.55	-3.1	9.8k	-0.6%
10-09-25	Wed	479.65	-10.35	5.4k	-2.1%
09-09-25	Tue	490	0.4	600	0.1%
08-09-25	Mon	489.6	-2.9	5.6k	-0.6%
05-09-25	Fri	492.5	3.55	7k	0.7%
04-09-25	Thu	488.95	-13.65	13.8k	-2.7%
03-09-25	Wed	502.6	6.6	25.8k	1.3%