PS IT Infrastructure & Services Ltd
BSE :505502 Sector : FinanceBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Oct 2024 | 3.86 | 3.72 | 3.86 | 3.72 | 138309 | 1.85% |
| 16 Oct 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 17107 | -1.81% |
| 15 Oct 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 5315 | -1.78% |
| 14 Oct 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 17957 | -2.00% |
| 11 Oct 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 10868 | -1.96% |
| 10 Oct 2024 | 4.09 | 4.17 | 4.20 | 4.09 | 47501 | -1.92% |
| 09 Oct 2024 | 4.17 | 4.33 | 4.33 | 4.17 | 59118 | -1.88% |
| 08 Oct 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 315161 | 1.92% |
| 07 Oct 2024 | 4.17 | 4.05 | 4.17 | 4.05 | 429463 | 1.96% |
| 04 Oct 2024 | 4.09 | 4.09 | 4.09 | 4.01 | 423352 | 2.00% |
| 03 Oct 2024 | 4.01 | 3.95 | 4.01 | 3.95 | 339227 | 1.78% |
| 01 Oct 2024 | 3.94 | 3.94 | 3.94 | 3.80 | 298595 | 1.81% |
| 30 Sep 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 13593 | -1.78% |
| 27 Sep 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 21678 | -1.99% |
| 26 Sep 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 9207 | -1.95% |
| 25 Sep 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 7058 | -1.91% |
| 24 Sep 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 12330 | -1.88% |
| 23 Sep 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 5027 | -1.84% |
| 20 Sep 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 55341 | -1.81% |
| 19 Sep 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 16791 | -2.00% |
| 18 Sep 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 6819 | -1.96% |
| 17 Sep 2024 | 4.60 | 4.59 | 4.77 | 4.59 | 156705 | -1.71% |
| 16 Sep 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 13191 | -1.89% |
| 13 Sep 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 16613 | -1.85% |
| 12 Sep 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 11412 | -1.82% |
| 11 Sep 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 5564 | -1.98% |
| 10 Sep 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 21336 | -1.94% |
| 09 Sep 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 8334 | -1.90% |
| 06 Sep 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 8143 | -1.87% |
| 05 Sep 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5729 | -1.83% |
| 04 Sep 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5158 | -1.98% |
| 03 Sep 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 7175 | -1.94% |
| 02 Sep 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 4554 | -1.90% |
| 30 Aug 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 13609 | -1.87% |
| 29 Aug 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 9451 | -2.00% |
| 28 Aug 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 87708 | -1.96% |
| 27 Aug 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6168 | -1.92% |
| 26 Aug 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 7025 | -1.88% |
| 23 Aug 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 12318 | -2.00% |
| 22 Aug 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6717 | -1.96% |
| 21 Aug 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 20417 | -1.92% |
| 20 Aug 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 10190 | -1.89% |
| 19 Aug 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 7405 | -1.99% |
| 16 Aug 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 1095 | -1.95% |
| 14 Aug 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 3322 | -1.92% |
| 13 Aug 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 9865 | -1.88% |
| 12 Aug 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 9373 | -1.97% |
| 09 Aug 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 11860 | -1.94% |
| 08 Aug 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 2069 | -1.90% |
| 07 Aug 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 3263 | -1.99% |
| 06 Aug 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 3779 | -1.95% |
| 05 Aug 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 3055 | -1.91% |
| 02 Aug 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 12481 | -1.99% |
| 01 Aug 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 15192 | -1.95% |
| 31 Jul 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 1560 | -1.91% |
| 30 Jul 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 4165 | -1.98% |
| 29 Jul 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8477 | -1.95% |
| 26 Jul 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 3342 | -1.91% |
| 25 Jul 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 1925 | -1.98% |
| 24 Jul 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 6992 | -1.94% |
| 23 Jul 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 3009 | -2.00% |
| 22 Jul 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 4012 | -1.96% |
| 19 Jul 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 1352 | -1.92% |
| 18 Jul 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 636 | -1.98% |
| 16 Jul 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 4537 | -1.94% |
| 15 Jul 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 1785 | -1.99% |
| 12 Jul 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 4644 | -1.95% |
| 11 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 1615 | -1.91% |
| 10 Jul 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 5718 | -1.96% |
| 09 Jul 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 2970 | -1.92% |
| 08 Jul 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 2931 | -1.97% |
| 05 Jul 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 2283 | -1.93% |
| 04 Jul 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 13923 | -1.97% |
| 03 Jul 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 3818 | -1.93% |
| 02 Jul 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 2231 | -1.97% |
| 01 Jul 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 2485 | -1.93% |
| 28 Jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 5522 | -1.97% |
| 27 Jun 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 1689 | -1.93% |
| 26 Jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 9483 | -1.96% |
| 25 Jun 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 1868 | -1.99% |
| 24 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 1749 | -1.95% |
| 21 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 7864 | -1.98% |
| 20 Jun 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 637 | -1.94% |
| 19 Jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 298 | -1.97% |
| 18 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 7844 | -1.99% |
| 14 Jun 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 337876 | -1.95% |
| 13 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 675094 | -1.97% |
| 12 Jun 2024 | 16.73 | 17.41 | 17.41 | 16.73 | 221 | -1.99% |
| 11 Jun 2024 | 17.07 | 17.10 | 17.10 | 17.07 | 288 | -1.95% |
| 10 Jun 2024 | 17.41 | 17.76 | 17.76 | 17.41 | 378 | -1.97% |
| 07 Jun 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 3273 | -1.99% |
| 06 Jun 2024 | 18.12 | 18.25 | 18.25 | 18.12 | 129 | -1.95% |
| 05 Jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 610 | -1.96% |
| 04 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 128 | -1.98% |
| 03 Jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 2714 | -1.99% |
| 31 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 1004 | -2.00% |
| 30 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 670 | -1.96% |
| 29 May 2024 | 20.42 | 20.45 | 20.45 | 20.42 | 2364 | -1.97% |
| 28 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 1685 | -1.98% |
| 27 May 2024 | 21.25 | 22.11 | 22.11 | 21.25 | 1979 | -1.98% |
| 24 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 107 | -1.99% |
| 22 May 2024 | 22.12 | 22.57 | 22.57 | 22.12 | 30 | -1.99% |
| 21 May 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 210 | -2.00% |
| 18 May 2024 | 23.03 | 23.95 | 23.95 | 23.03 | 206 | -1.96% |
| 16 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 10 | -1.96% |
| 15 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 200 | -1.96% |
| 13 May 2024 | 24.44 | 24.45 | 24.45 | 24.44 | 142 | -1.97% |
| 10 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | -1.97% |
| 09 May 2024 | 25.43 | 25.50 | 25.50 | 25.43 | 111 | -1.97% |
| 08 May 2024 | 25.94 | 27.30 | 28.66 | 25.94 | 3898 | 42.53% |
| 12 Dec 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 10050 | -1.89% |
| 11 Dec 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 4722 | -1.85% |
| 05 Dec 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 4710 | -1.82% |
| 03 Dec 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1057 | -1.79% |
| 27 Nov 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 10835 | -1.75% |
| 25 Nov 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 1000 | -1.97% |
| 21 Nov 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 2 | -1.93% |
| 18 Nov 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 1 | -1.89% |
| 13 Nov 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 10196 | -1.86% |
| 11 Nov 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 1002 | -1.82% |
| 08 Nov 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 1 | -1.79% |
| 07 Nov 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 5582 | -1.97% |
| 04 Nov 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 5482 | -1.94% |
| 01 Nov 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 1 | -1.90% |
| 30 Oct 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 5481 | -1.86% |
| 29 Oct 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 200 | -1.83% |
| 27 Oct 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 25920 | -1.99% |
| 25 Oct 2019 | 25.10 | 25.10 | 26.10 | 25.10 | 5061 | -1.95% |
| 24 Oct 2019 | 25.60 | 25.60 | 25.60 | 25.60 | 50000 | -1.92% |
| 23 Oct 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 1001 | -1.88% |
