Price Data Selection & Download
Informed Technologies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2380 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore INFORTEC fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹140.00
January 01, 2025
BSE Exchange
Share Price All Time Low
₹5.43
June 18, 2020
BSE Exchange
Highest Volume Trading Day
59,626
April 25, 2024 • ₹107.78
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INFORTEC daily open, high, low, close and volume (OHLCV) on BSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹83.97 | ₹90.00 | ₹83.97 | ₹84.65 | 107 |
| 2026-05-19 | ₹83.99 | ₹83.99 | ₹83.90 | ₹83.97 | 709 |
| 2026-05-18 | ₹79.38 | ₹81.00 | ₹79.38 | ₹80.96 | 295 |
| 2026-05-15 | ₹81.00 | ₹81.00 | ₹78.30 | ₹81.00 | 228 |
| 2026-05-14 | ₹78.00 | ₹84.00 | ₹78.00 | ₹83.66 | 55 |
| 2026-05-13 | ₹67.00 | ₹78.60 | ₹67.00 | ₹78.30 | 191 |
| 2026-05-12 | ₹80.10 | ₹80.10 | ₹75.60 | ₹76.09 | 111 |
| 2026-05-11 | ₹80.53 | ₹80.53 | ₹80.10 | ₹80.10 | 116 |
| 2026-05-08 | ₹82.81 | ₹82.81 | ₹80.50 | ₹80.53 | 12 |
| 2026-05-07 | ₹83.00 | ₹84.50 | ₹82.81 | ₹82.81 | 26 |
| 2026-05-06 | ₹83.58 | ₹83.58 | ₹82.59 | ₹83.17 | 152 |
| 2026-05-05 | ₹84.00 | ₹84.00 | ₹84.00 | ₹84.00 | 9 |
| 2026-05-04 | ₹84.00 | ₹84.00 | ₹83.99 | ₹83.99 | 8 |
| 2026-04-30 | ₹80.01 | ₹84.45 | ₹78.00 | ₹84.00 | 224 |
| 2026-04-29 | ₹84.70 | ₹84.70 | ₹82.20 | ₹82.20 | 81 |
| 2026-04-28 | ₹82.20 | ₹84.50 | ₹82.20 | ₹84.49 | 28 |
| 2026-04-27 | ₹80.10 | ₹82.20 | ₹80.10 | ₹82.20 | 71 |
| 2026-04-24 | ₹81.00 | ₹81.00 | ₹80.10 | ₹81.00 | 90 |
| 2026-04-23 | ₹85.00 | ₹85.00 | ₹81.00 | ₹81.00 | 95 |
| 2026-04-22 | ₹84.58 | ₹85.00 | ₹84.58 | ₹85.00 | 2 |
| 2026-04-21 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 1 |
| 2026-04-17 | ₹85.00 | ₹85.00 | ₹81.02 | ₹85.00 | 131 |
| 2026-04-16 | ₹80.25 | ₹88.45 | ₹80.25 | ₹86.99 | 139 |
| 2026-04-15 | ₹83.80 | ₹88.80 | ₹83.76 | ₹88.75 | 95 |
| 2026-04-13 | ₹80.10 | ₹87.00 | ₹80.10 | ₹83.76 | 810 |
| 2026-04-10 | ₹80.31 | ₹84.10 | ₹80.31 | ₹83.99 | 417 |
| 2026-04-09 | ₹80.30 | ₹85.81 | ₹80.30 | ₹80.31 | 110 |
| 2026-04-08 | ₹83.77 | ₹86.00 | ₹83.55 | ₹83.55 | 129 |
| 2026-04-07 | ₹88.90 | ₹88.90 | ₹80.00 | ₹83.77 | 73 |
| 2026-04-06 | ₹86.00 | ₹96.00 | ₹81.11 | ₹84.05 | 5,443 |
| 2026-04-02 | ₹97.50 | ₹98.90 | ₹96.92 | ₹96.92 | 77 |
| 2026-04-01 | ₹97.99 | ₹98.50 | ₹97.00 | ₹98.42 | 462 |
| 2026-03-30 | ₹106.00 | ₹106.00 | ₹97.99 | ₹98.00 | 1,521 |
| 2026-03-27 | ₹108.00 | ₹108.00 | ₹94.83 | ₹94.95 | 4,769 |
| 2026-03-25 | ₹80.00 | ₹93.90 | ₹80.00 | ₹93.90 | 13 |
| 2026-03-24 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 192 |
| 2026-03-23 | ₹87.01 | ₹88.00 | ₹78.00 | ₹79.70 | 438 |
| 2026-03-20 | ₹86.69 | ₹89.00 | ₹79.49 | ₹87.01 | 211 |
| 2026-03-19 | ₹81.90 | ₹89.80 | ₹80.01 | ₹84.99 | 1,215 |
| 2026-03-18 | ₹78.05 | ₹82.00 | ₹75.01 | ₹76.12 | 601 |
| 2026-03-17 | ₹75.00 | ₹82.00 | ₹73.25 | ₹82.00 | 552 |
| 2026-03-16 | ₹81.81 | ₹82.00 | ₹81.81 | ₹81.96 | 1,337 |
| 2026-03-12 | ₹81.18 | ₹82.00 | ₹81.18 | ₹81.81 | 200 |
| 2026-03-11 | ₹84.45 | ₹84.45 | ₹82.00 | ₹82.00 | 23 |
| 2026-03-10 | ₹81.00 | ₹81.59 | ₹81.00 | ₹81.43 | 43 |
| 2026-03-09 | ₹81.99 | ₹82.00 | ₹81.99 | ₹82.00 | 420 |
| 2026-03-06 | ₹81.64 | ₹82.00 | ₹76.70 | ₹82.00 | 43 |
| 2026-03-05 | ₹80.99 | ₹84.40 | ₹80.99 | ₹82.00 | 1,024 |
| 2026-03-04 | ₹67.20 | ₹84.45 | ₹67.20 | ₹81.64 | 1,333 |
| 2026-03-02 | ₹79.00 | ₹79.09 | ₹79.00 | ₹79.09 | 293 |
| 2026-02-27 | ₹79.50 | ₹79.50 | ₹79.48 | ₹79.48 | 2 |
| 2026-02-26 | ₹78.00 | ₹78.00 | ₹70.00 | ₹75.00 | 129 |
| 2026-02-25 | ₹79.00 | ₹79.00 | ₹78.00 | ₹78.00 | 6 |
| 2026-02-24 | ₹78.00 | ₹78.00 | ₹77.99 | ₹78.00 | 255 |
| 2026-02-23 | ₹78.00 | ₹78.00 | ₹66.65 | ₹78.00 | 262 |
| 2026-02-19 | ₹78.00 | ₹78.55 | ₹78.00 | ₹78.50 | 190 |
| 2026-02-18 | ₹80.33 | ₹80.33 | ₹78.00 | ₹80.00 | 365 |
| 2026-02-16 | ₹85.50 | ₹85.50 | ₹79.25 | ₹79.54 | 1,058 |
| 2026-02-13 | ₹79.00 | ₹86.00 | ₹79.00 | ₹79.50 | 524 |
| 2026-02-12 | ₹80.00 | ₹81.00 | ₹77.01 | ₹78.61 | 490 |
| 2026-02-11 | ₹80.25 | ₹83.50 | ₹77.31 | ₹79.18 | 396 |
| 2026-02-09 | ₹85.80 | ₹85.80 | ₹85.80 | ₹85.80 | 1 |
| 2026-02-06 | ₹86.40 | ₹86.40 | ₹86.25 | ₹86.25 | 35 |
| 2026-02-05 | ₹77.65 | ₹87.00 | ₹76.80 | ₹86.45 | 421 |
| 2026-02-04 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 2 |
| 2026-02-03 | ₹78.00 | ₹83.80 | ₹78.00 | ₹83.80 | 120 |
| 2026-02-02 | ₹78.50 | ₹78.50 | ₹78.50 | ₹78.50 | 346 |
| 2026-02-01 | ₹82.50 | ₹82.50 | ₹77.00 | ₹77.97 | 127 |
| 2026-01-30 | ₹78.00 | ₹82.50 | ₹78.00 | ₹82.50 | 5 |
| 2026-01-29 | ₹78.00 | ₹80.00 | ₹78.00 | ₹80.00 | 8 |
| 2026-01-28 | ₹81.60 | ₹81.60 | ₹81.60 | ₹81.60 | 106 |
| 2026-01-27 | ₹76.01 | ₹83.00 | ₹75.35 | ₹82.10 | 1,081 |
| 2026-01-23 | ₹88.82 | ₹90.00 | ₹81.01 | ₹85.22 | 1,652 |
| 2026-01-22 | ₹75.60 | ₹88.92 | ₹75.59 | ₹88.82 | 19,881 |
| 2026-01-21 | ₹72.26 | ₹80.00 | ₹72.26 | ₹75.52 | 5,181 |
| 2026-01-20 | ₹72.20 | ₹80.00 | ₹72.20 | ₹80.00 | 1,027 |
| 2026-01-19 | ₹78.60 | ₹82.79 | ₹73.56 | ₹75.33 | 667 |
| 2026-01-16 | ₹85.25 | ₹85.25 | ₹80.10 | ₹84.00 | 436 |
| 2026-01-14 | ₹78.00 | ₹84.00 | ₹78.00 | ₹84.00 | 774 |
| 2026-01-13 | ₹84.85 | ₹84.90 | ₹77.30 | ₹78.00 | 837 |
| 2026-01-12 | ₹76.53 | ₹77.38 | ₹76.53 | ₹77.38 | 86 |
| 2026-01-09 | ₹82.00 | ₹82.60 | ₹75.00 | ₹82.56 | 977 |
| 2026-01-08 | ₹82.41 | ₹82.45 | ₹82.00 | ₹82.00 | 102 |
| 2026-01-07 | ₹79.45 | ₹81.60 | ₹79.45 | ₹81.60 | 1,288 |
| 2026-01-06 | ₹76.00 | ₹79.95 | ₹76.00 | ₹79.95 | 176 |
| 2026-01-05 | ₹72.65 | ₹80.00 | ₹72.65 | ₹79.97 | 628 |
| 2026-01-02 | ₹75.00 | ₹75.25 | ₹75.00 | ₹75.25 | 16 |
| 2026-01-01 | ₹81.60 | ₹82.60 | ₹72.60 | ₹72.60 | 159 |
Informed Technologies Share Price Performance Analysis (Jan 2008 - May 2026)
INFORTEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+16.60%
₹72.60 → ₹84.65
Year to Date
Price Volatility
5.67%
Low Volatility
Year to Date
Average Daily Volume
733
Year to Date Average
BSE Exchange
Informed Technologies Share Price History – Frequently Asked Questions
Common questions about INFORTEC historical data and records. Examine Informed Technologies quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Informed Technologies (INFORTEC)?
The all-time high share price of Informed Technologies was ₹140.0 recorded on January 01, 2025 on the BSE exchange.
What is the all-time low share price of Informed Technologies (INFORTEC)?
The all-time low share price of Informed Technologies was ₹5.43 recorded on June 18, 2020 on the BSE exchange.
How can I download INFORTEC historical share price data?
You can download Informed Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INFORTEC shares?
The highest trading volume day for Informed Technologies was 59,626 shares traded on April 25, 2024 on the BSE exchange, with share price at ₹107.78.