| Itcons E-Solutions Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Itcons E-Solutions Limited | MCap (aprox) 225 Crores |
Symbol : 543806 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -8.7% | -28.7% | -32.4% | -44.4% | -55.9% | -51.5% | |
| *** 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. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 249.5 | -10.95 | 14.6k | -4.2% | |
| 27-03-26 | Fri | 260.45 | -4 | 9.6k | -1.5% | Data Update : 8 PM |
| 25-03-26 | Wed | 264.45 | -1.5 | 11k | -0.6% | 30-03-26 : 249.5 |
| 24-03-26 | Tue | 265.95 | 7.85 | 20.8k | 3.0% | |
| 23-03-26 | Mon | 258.1 | -6.75 | 18.2k | -2.5% | Compared to : 18-03-26 273.4 |
| 20-03-26 | Fri | 264.85 | -4.8 | 30.4k | -1.8% | |
| 19-03-26 | Thu | 269.65 | 16.8k | -1.4% | 7 Days % | |
| 18-03-26 | Wed | 273.4 | -76.55 | 15k | 4.6% | -8.7% |
| 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 | Compared to : 27-02-26 349.95 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -28.7% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 369.25 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -32.4% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 349.95 | -8.85 | 10.2k | -2.5% | Compared to : 30-12-25 448.55 |
| 26-02-26 | Thu | 358.8 | -15 | 6.8k | -4.0% | |
| 25-02-26 | Wed | 373.8 | 4.1 | 8.6k | 1.1% | 3 Months % |
| 24-02-26 | Tue | 369.7 | -10.1 | 28.2k | -2.7% | -44.4% |
| 23-02-26 | Mon | 379.8 | 4.4 | 8.4k | 1.2% | |
| 20-02-26 | Fri | 375.4 | -5.8 | 18k | -1.5% | Compared to : 30-09-25 565.9 |
| 19-02-26 | Thu | 381.2 | 4.4 | 13.6k | 1.2% | |
| 18-02-26 | Wed | 376.8 | 0.75 | 30.2k | 0.2% | 6 Months % |
| 17-02-26 | Tue | 376.05 | -3.8 | 5k | -1.0% | -55.9% |
| 16-02-26 | Mon | 379.85 | 0.85 | 13.6k | 0.2% | |
| 13-02-26 | Fri | 379 | -4.45 | 21k | -1.2% | Compared to : 01-04-25 514.95 |
| 12-02-26 | Thu | 383.45 | 3.05 | 16.2k | 0.8% | |
| 11-02-26 | Wed | 380.4 | -4.85 | 12.8k | -1.3% | 1 year % |
| 10-02-26 | Tue | 385.25 | -15.3 | 18.8k | -3.8% | -51.5% |
| 09-02-26 | Mon | 400.55 | 6.4 | 16.2k | 1.6% | |
| 06-02-26 | Fri | 394.15 | -2.35 | 8.4k | -0.6% | *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 |
| 05-02-26 | Thu | 396.5 | -6.3 | 21.4k | -1.6% | |
| 04-02-26 | Wed | 402.8 | 1.85 | 27.8k | 0.5% | |
| 03-02-26 | Tue | 400.95 | 3.35 | 24.4k | 0.8% | |
| 02-02-26 | Mon | 397.6 | 15.95 | 21.8k | 4.2% | |
| 01-02-26 | Sun | 381.65 | 12.4 | 10.4k | 3.4% | |
| 30-01-26 | Fri | 369.25 | 2.4 | 18.6k | 0.7% | |
| 29-01-26 | Thu | 366.85 | -8.45 | 13.6k | -2.3% | |
| 28-01-26 | Wed | 375.3 | -19.15 | 18k | -4.9% | |
| 27-01-26 | Tue | 394.45 | 3.15 | 31.6k | 0.8% | |
| 23-01-26 | Fri | 391.3 | -14.05 | 33.8k | -3.5% | |
| 22-01-26 | Thu | 405.35 | -4.2 | 21.6k | -1.0% | |
| 21-01-26 | Wed | 409.55 | 3.15 | 27.8k | 0.8% | |
| 20-01-26 | Tue | 406.4 | 44.45 | 33.6k | 12.3% | |
| 19-01-26 | Mon | 361.95 | 46.15 | 37.8k | 14.6% | |
| 16-01-26 | Fri | 315.8 | -0.2 | 112.8k | -0.1% | |
| 14-01-26 | Wed | 316 | -75.1 | 26.4k | -19.2% | |
| 13-01-26 | Tue | 391.1 | -13.4 | 9k | -3.3% | |
| 12-01-26 | Mon | 404.5 | -1.55 | 6.4k | -0.4% | |
| 09-01-26 | Fri | 406.05 | -12.95 | 10.8k | -3.1% | |
| 08-01-26 | Thu | 419 | -6.5 | 9.4k | -1.5% | |
| 07-01-26 | Wed | 425.5 | -4.45 | 8.2k | -1.0% | |
| 06-01-26 | Tue | 429.95 | -7.95 | 13k | -1.8% | |
| 05-01-26 | Mon | 437.9 | -3.05 | 6.8k | -0.7% | |
| 02-01-26 | Fri | 440.95 | -11.7 | 12.2k | -2.6% | |
| 01-01-26 | Thu | 452.65 | -1.2 | 6k | -0.3% | |
| 31-12-25 | Wed | 453.85 | 5.3 | 11.6k | 1.2% | |
| 30-12-25 | Tue | 448.55 | 10.95 | 11k | 2.5% | |
| 29-12-25 | Mon | 437.6 | -6.5 | 12.4k | -1.5% | |
| 26-12-25 | Fri | 444.1 | -12.75 | 12.2k | -2.8% | |
| 24-12-25 | Wed | 456.85 | 18.75 | 14.8k | 4.3% | |
| 23-12-25 | Tue | 438.1 | -4.95 | 5.6k | -1.1% | |
| 22-12-25 | Mon | 443.05 | -1.65 | 8k | -0.4% | |
| 19-12-25 | Fri | 444.7 | 0.6 | 14k | 0.1% | |
| 18-12-25 | Thu | 444.1 | 1.55 | 10.6k | 0.4% | |
| 17-12-25 | Wed | 442.55 | 20.8 | 18.4k | 4.9% | |
| 16-12-25 | Tue | 421.75 | -43.95 | 45.6k | -9.4% | |
| 15-12-25 | Mon | 465.7 | -26.25 | 6.2k | -5.3% | |
| 12-12-25 | Fri | 491.95 | 2.55 | 13.2k | 0.5% | |
| 11-12-25 | Thu | 489.4 | -12.8 | 4.8k | -2.5% | |
| 10-12-25 | Wed | 502.2 | -1.5 | 6k | -0.3% | |
| 09-12-25 | Tue | 503.7 | 0.6 | 12k | 0.1% | |
| 08-12-25 | Mon | 503.1 | 15 | 3.2k | 3.1% | |
| 05-12-25 | Fri | 488.1 | -39.9 | 32.6k | -7.6% | |
| 04-12-25 | Thu | 528 | -8.6 | 200 | -1.6% | |
| 03-12-25 | Wed | 536.6 | -7.2 | 23.8k | -1.3% | |
| 02-12-25 | Tue | 543.8 | -19.25 | 7.2k | -3.4% | |
| 01-12-25 | Mon | 563.05 | -10.05 | 11k | -1.8% | |
| 28-11-25 | Fri | 573.1 | -7.1 | 13.6k | -1.2% | |
| 27-11-25 | Thu | 580.2 | 6.85 | 16.2k | 1.2% | |
| 26-11-25 | Wed | 573.35 | 3.2 | 29k | 0.6% | |
| 25-11-25 | Tue | 570.15 | 2.3 | 9.4k | 0.4% | |
| 24-11-25 | Mon | 567.85 | 21.7 | 22.4k | 4.0% | |
| 21-11-25 | Fri | 546.15 | -4.2 | 5.4k | -0.8% | |
| 20-11-25 | Thu | 550.35 | -7.35 | 11.4k | -1.3% | |
| 19-11-25 | Wed | 556.9 | -0.65 | 6.6k | -0.1% | |
| 18-11-25 | Tue | 557.7 | 0.8 | 19.4k | 0.1% | |
| 17-11-25 | Mon | 557.55 | -3.55 | 14.8k | -0.6% | |
| 14-11-25 | Fri | 561.1 | 0 | 7.8k | 0.0% | |
| 13-11-25 | Thu | 561.1 | -3.9 | 16.2k | -0.7% | |
| 12-11-25 | Wed | 565 | -12.7 | 12.6k | -2.2% | |
| 11-11-25 | Tue | 577.7 | 3.15 | 8.8k | 0.5% | |
| 10-11-25 | Mon | 574.55 | -1.1 | 8.2k | -0.2% | |
| 07-11-25 | Fri | 575.65 | -8.3 | 9.6k | -1.4% | |
| 06-11-25 | Thu | 583.95 | 1.15 | 12.6k | 0.2% | |
| 04-11-25 | Tue | 582.8 | 6 | 16.8k | 1.0% | |
| 03-11-25 | Mon | 593.55 | -11.7 | 9.2k | -1.9% | |
| 31-10-25 | Fri | 576.8 | -16.75 | 22k | -2.8% | |
| 30-10-25 | Thu | 605.25 | 2.1 | 11.4k | 0.3% | |
| 29-10-25 | Wed | 603.15 | 11 | 7k | 1.9% | |
| 28-10-25 | Tue | 592.15 | -6.05 | 16.6k | -1.0% | |
| 27-10-25 | Mon | 598.2 | -3.4 | 9.6k | -0.6% | |
| 24-10-25 | Fri | 601.6 | 1.15 | 7.2k | 0.2% | |
| 23-10-25 | Thu | 600.45 | -2.4 | 20k | -0.4% | |
| 21-10-25 | Tue | 602.85 | 10.55 | 18.8k | 1.8% | |
| 20-10-25 | Mon | 592.3 | 2.6 | 16.6k | 0.4% | |
| 17-10-25 | Fri | 589.7 | -0.8 | 10.4k | -0.1% | |
| 16-10-25 | Thu | 590.5 | 19.55 | 11k | 3.4% | |
| 15-10-25 | Wed | 570.95 | -2.1 | 9.6k | -0.4% | |
| 14-10-25 | Tue | 573.05 | 6 | 15.2k | 1.1% | |
| 13-10-25 | Mon | 567.05 | -5.1 | 10.4k | -0.9% | |
| 10-10-25 | Fri | 572.15 | 5.55 | 8.8k | 1.0% | |
| 09-10-25 | Thu | 566.6 | -1.6 | 15.2k | -0.3% | |
| 08-10-25 | Wed | 568.2 | -0.45 | 18.6k | -0.1% | |
| 07-10-25 | Tue | 568.35 | -4.8 | 11.4k | -0.8% | |
| 06-10-25 | Mon | 568.65 | 0.3 | 3.6k | 0.1% | |
| 03-10-25 | Fri | 573.15 | 6.95 | 9.8k | 1.2% | |
| 01-10-25 | Wed | 566.2 | 0.3 | 9.2k | 0.1% | |
| 30-09-25 | Tue | 565.9 | 17.9 | 15.2k | 3.3% | |
| 29-09-25 | Mon | 548 | 4.35 | 20k | 0.8% | |
| 26-09-25 | Fri | 543.65 | 3.95 | 19.4k | 0.7% | |
| 25-09-25 | Thu | 539.7 | -9.15 | 13.8k | -1.7% | |
| 24-09-25 | Wed | 548.85 | 20.6 | 31.6k | 3.9% | |
| 23-09-25 | Tue | 528.25 | 25.15 | 36.2k | 5.0% | |
| 22-09-25 | Mon | 503.1 | 23.95 | 11k | 5.0% | |
| 19-09-25 | Fri | 479.15 | -2.05 | 25.6k | -0.4% | |
| 18-09-25 | Thu | 478.05 | 14.7 | 18.2k | 3.2% | |
| 17-09-25 | Wed | 481.2 | 3.15 | 11.2k | 0.7% | |
| 16-09-25 | Tue | 463.35 | -24.35 | 6k | -5.0% | |
| 15-09-25 | Mon | 487.7 | -2.25 | 7.4k | -0.5% | |
| 12-09-25 | Fri | 489.95 | -3.55 | 13k | -0.7% | |
| 11-09-25 | Thu | 493.5 | 10.05 | 12k | 2.1% | |
| 10-09-25 | Wed | 483.45 | 6.9 | 15.8k | 1.4% | |
| 09-09-25 | Tue | 476.55 | -3.1 | 9.8k | -0.6% | |
| 08-09-25 | Mon | 479.65 | -10.35 | 5.4k | -2.1% | |
| 05-09-25 | Fri | 490 | 0.4 | 600 | 0.1% | |
| 04-09-25 | Thu | 489.6 | -2.9 | 5.6k | -0.6% | |
| 03-09-25 | Wed | 492.5 | 3.55 | 7k | 0.7% | |
| 02-09-25 | Tue | 488.95 | -13.65 | 13.8k | -2.7% | |
| 01-09-25 | Mon | 502.6 | 6.6 | 25.8k | 1.3% | |
| 29-08-25 | Fri | 496 | 17.55 | 16k | 3.7% | |
| 28-08-25 | Thu | 478.45 | -16.15 | 3k | -3.3% | |
| 26-08-25 | Tue | 494.6 | -8.25 | 7.8k | -1.6% | |
| 25-08-25 | Mon | 502.85 | -7.7 | 4k | -1.5% | |
| 22-08-25 | Fri | 510.55 | -3.35 | 2.2k | -0.7% | |
| 21-08-25 | Thu | 513.9 | 11.9 | 16.6k | 2.4% | |
| 20-08-25 | Wed | 502 | -18.45 | 200 | -3.5% | |
| 19-08-25 | Tue | 520.45 | -3.1 | 2.2k | -0.6% | |
| 18-08-25 | Mon | 523.55 | -1.4 | 5.8k | -0.3% | |
| 14-08-25 | Thu | 520.7 | -3.45 | 15.2k | -0.7% | |
| 13-08-25 | Wed | 524.95 | 4.25 | 2k | 0.8% | |
| 12-08-25 | Tue | 524.15 | -4.9 | 7.8k | -0.9% | |
| 11-08-25 | Mon | 529.05 | -13.7 | 2.8k | -2.5% | |
| 08-08-25 | Fri | 542.75 | -3.35 | 6.4k | -0.6% | |
| 07-08-25 | Thu | 546.1 | 6.2 | 17k | 1.1% | |
| 06-08-25 | Wed | 539.9 | 18.2 | 11.2k | 3.5% | |
| 05-08-25 | Tue | 521.7 | 19.75 | 38k | 3.9% | |
| 04-08-25 | Mon | 501.95 | -10.3 | 2.8k | -2.0% | |
| 01-08-25 | Fri | 512.25 | 5.8 | 5.2k | 1.1% | |
| 31-07-25 | Thu | 506.45 | -20.55 | 2k | -3.9% | |
| 30-07-25 | Wed | 527 | -4.4 | 1.2k | -0.8% | |
| 29-07-25 | Tue | 531.4 | -5.05 | 2.8k | -0.9% | |
| 28-07-25 | Mon | 536.45 | -7.45 | 3.6k | -1.4% | |
| 25-07-25 | Fri | 543.9 | 3.4 | 7k | 0.6% | |
| 24-07-25 | Thu | 540.5 | 3.6 | 6.2k | 0.7% | |
| 23-07-25 | Wed | 536.9 | -2.3 | 3k | -0.4% | |
| 22-07-25 | Tue | 539.2 | 9.55 | 4k | 1.8% | |
| 21-07-25 | Mon | 529.65 | -7.3 | 1.8k | -1.4% | |
| 18-07-25 | Fri | 536.95 | 1.25 | 9.2k | 0.2% | |
| 17-07-25 | Thu | 535.7 | 1.1 | 1.6k | 0.2% | |
| 16-07-25 | Wed | 534.6 | -15.3 | 6.6k | -2.8% | |
| 15-07-25 | Tue | 549.9 | 19.9 | 6.2k | 3.8% | |
| 14-07-25 | Mon | 530 | -10.65 | 5k | -2.0% | |
| 11-07-25 | Fri | 540.65 | 8.25 | 7.4k | 1.5% | |
| 10-07-25 | Thu | 532.4 | -23.65 | 9.4k | -4.3% | |
| 09-07-25 | Wed | 556.05 | -13.3 | 5.8k | -2.3% | |
| 08-07-25 | Tue | 569.35 | 1.55 | 3.2k | 0.3% | |
| 07-07-25 | Mon | 567.8 | 0.6 | 3k | 0.1% | |
| 04-07-25 | Fri | 567.2 | -7.4 | 5.4k | -1.3% | |
| 03-07-25 | Thu | 574.6 | -2.35 | 6k | -0.4% | |
| 02-07-25 | Wed | 576.95 | 0 | 4.4k | 0.0% | |
| 01-07-25 | Tue | 576.95 | 1.85 | 5.8k | 0.3% | |
| 30-06-25 | Mon | 575.1 | 16.15 | 3k | 2.9% | |
| 27-06-25 | Fri | 558.95 | 19.55 | 7.2k | 3.6% | |
| 26-06-25 | Thu | 539.4 | 18.1 | 9.8k | 3.5% | |
| 25-06-25 | Wed | 521.3 | 3.3 | 12.4k | 0.6% | |
| 24-06-25 | Tue | 518 | 10.95 | 10.2k | 2.2% | |
| 23-06-25 | Mon | 507.05 | 0.7 | 6k | 0.1% | |
| 20-06-25 | Fri | 509.2 | 5.3 | 5.2k | 1.1% | |
| 19-06-25 | Thu | 506.35 | -2.85 | 800 | -0.6% | |
| 18-06-25 | Wed | 503.9 | -0.95 | 1.2k | -0.2% | |
| 17-06-25 | Tue | 504.85 | 1.45 | 2.6k | 0.3% | |
| 16-06-25 | Mon | 503.4 | -1.45 | 2.6k | -0.3% | |
| 13-06-25 | Fri | 504.85 | -3.85 | 1.8k | -0.8% | |
| 12-06-25 | Thu | 508.7 | #N/A | 31.2k | -2.1% | |
| 11-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 10-06-25 | Tue | 509.6 | 10.05 | 32.8k | 2.0% | |
| 09-06-25 | Mon | 519.45 | 9.85 | 3.6k | 1.9% | |
| 06-06-25 | Fri | 499.55 | -1.65 | 3.6k | -0.3% | |
| 05-06-25 | Thu | 501.2 | -0.95 | 8k | -0.2% | |
| 04-06-25 | Wed | 502.15 | -7.95 | 11k | -1.6% | |
| 03-06-25 | Tue | 510.1 | -3 | 4.4k | -0.6% | |
| 02-06-25 | Mon | 513.1 | -0.7 | 7.2k | -0.1% | |
| 30-05-25 | Fri | 513.8 | 4.1 | 8.4k | 0.8% | |
| 29-05-25 | Thu | 509.7 | 6.75 | 9k | 1.3% | |
| 28-05-25 | Wed | 513.5 | -19 | 7k | -3.6% | |
| 27-05-25 | Tue | 502.95 | -10.55 | 4.6k | -2.1% | |
| 26-05-25 | Mon | 532.5 | -3.85 | 12k | -0.7% | |
| 23-05-25 | Fri | 536.35 | -10 | 15.6k | -1.8% | |
| 22-05-25 | Thu | 545.2 | -8.85 | 12.2k | -1.6% | |
| 21-05-25 | Wed | 555.2 | 15.75 | 18.8k | 2.9% | |
| 20-05-25 | Tue | 539.45 | 7.35 | 13.8k | 1.4% | |
| 19-05-25 | Mon | 532.1 | -6.65 | 37.6k | -1.2% | |
| 16-05-25 | Fri | 538.75 | -17.7 | 9k | -3.2% | |
| 15-05-25 | Thu | 556.45 | 18.65 | 37k | 3.5% | |
| 14-05-25 | Wed | 537.8 | 20.55 | 24.2k | 4.0% | |
| 13-05-25 | Tue | 517.25 | -13.7 | 9.4k | -2.6% | |
| 12-05-25 | Mon | 530.95 | 4.05 | 11.4k | 0.8% | |
| 09-05-25 | Fri | 526.9 | 11.05 | 5.2k | 2.1% | |
| 08-05-25 | Thu | 502.95 | -14.15 | 6.8k | -2.7% | |
| 07-05-25 | Wed | 515.85 | 12.9 | 17.4k | 2.6% | |
| 06-05-25 | Tue | 517.1 | -1.65 | 8.8k | -0.3% | |
| 05-05-25 | Mon | 518.75 | 9.15 | 9k | 1.8% | |
| 02-05-25 | Fri | 509.6 | 5.85 | 11.2k | 1.2% | |
| 30-04-25 | Wed | 503.75 | -16.75 | 5.2k | -3.2% | |
| 29-04-25 | Tue | 520.5 | -7.25 | 34k | -1.4% | |
| 28-04-25 | Mon | 527.75 | 3.25 | 29.4k | 0.6% | |
| 25-04-25 | Fri | 524.5 | 12.85 | 13.2k | 2.5% | |
| 24-04-25 | Thu | 511.65 | -1.7 | 18k | -0.3% | |
| 23-04-25 | Wed | 513.35 | 13.4 | 11.2k | 2.7% | |
| 22-04-25 | Tue | 499.95 | -19.05 | 17.6k | -3.7% | |
| 21-04-25 | Mon | 519 | -16.6 | 12.4k | -3.1% | |
| 17-04-25 | Thu | 535.6 | -6.3 | 6.6k | -1.2% | |
| 16-04-25 | Wed | 541.9 | -6.05 | 2.8k | -1.1% | |
| 15-04-25 | Tue | 547.95 | -6.75 | 8.8k | -1.2% | |
| 11-04-25 | Fri | 554.7 | -11.3 | 15.4k | -2.0% | |
| 09-04-25 | Wed | 566 | 1.85 | 12.8k | 0.3% | |
| 08-04-25 | Tue | 564.15 | 2.95 | 7.2k | 0.5% | |
| 07-04-25 | Mon | 561.2 | 9.3 | 12k | 1.7% | |
| 04-04-25 | Fri | 551.9 | -3.2 | 8k | -0.6% | |
| 03-04-25 | Thu | 555.1 | 26.4 | 8.8k | 5.0% | |
| 02-04-25 | Wed | 528.7 | 13.75 | 9k | 2.7% | |
| 01-04-25 | Tue | 514.95 | -0.8 | 3.6k | -0.2% | |
| 28-03-25 | Fri | 509.55 | 3.6 | 18.2k | 0.7% | |
| 27-03-25 | Thu | 515.75 | 6.2 | 5.8k | 1.2% | |
| 26-03-25 | Wed | 505.95 | 2.65 | 11.2k | 0.5% | |