IDream Film Infrastructure Company Limited (BOM:504375)
India · Delayed Price · Currency is INR 599.00
-10.45 (-1.71%)
At close: Jul 10, 2026
BOM:504375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 597.30 | 599.00 | 597.30 | 599.00 | 599.00 | -1.71% | 300 |
| Jul 9, 2026 | 609.45 | 609.45 | 609.45 | 609.45 | 609.45 | -1.99% | 50 |
| Jul 8, 2026 | 621.85 | 621.85 | 621.85 | 621.85 | 621.85 | -1.99% | 650 |
| Jul 6, 2026 | 634.60 | 634.60 | 634.50 | 634.50 | 634.50 | 4.98% | 550 |
| Jul 3, 2026 | 603.90 | 604.40 | 603.00 | 604.40 | 604.40 | 4.99% | 450 |
| Jul 2, 2026 | 604.85 | 604.85 | 547.25 | 575.65 | 575.65 | -0.07% | 550 |
| Jul 1, 2026 | 576.05 | 576.05 | 576.05 | 576.05 | 576.05 | 4.99% | 150 |
| Jun 30, 2026 | 548.65 | 548.65 | 548.65 | 548.65 | 548.65 | 4.99% | 700 |
| Jun 29, 2026 | 557.95 | 557.95 | 504.85 | 522.55 | 522.55 | -1.67% | 400 |
| Jun 24, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | 5.00% | 350 |
| Jun 23, 2026 | 506.05 | 506.10 | 506.05 | 506.10 | 506.10 | 4.99% | 250 |
| Jun 22, 2026 | 481.90 | 482.05 | 481.90 | 482.05 | 482.05 | 5.00% | 1,350 |
| Jun 19, 2026 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | 5.00% | 150 |
| Jun 18, 2026 | 437.25 | 437.25 | 437.25 | 437.25 | 437.25 | 4.99% | 200 |
| Jun 17, 2026 | 416.45 | 416.45 | 416.45 | 416.45 | 416.45 | 4.99% | 250 |
| Jun 16, 2026 | 359.05 | 396.70 | 359.05 | 396.65 | 396.65 | 4.96% | 500 |
| Jun 15, 2026 | 377.80 | 378.00 | 377.80 | 377.90 | 377.90 | 4.97% | 150 |
| Jun 12, 2026 | 333.00 | 367.50 | 332.95 | 360.00 | 360.00 | 2.73% | 600 |
| Jun 11, 2026 | 344.00 | 356.85 | 325.00 | 350.45 | 350.45 | 3.09% | 300 |
| Jun 10, 2026 | 323.00 | 356.90 | 323.00 | 339.95 | 339.95 | -0.01% | 150 |
| Jun 9, 2026 | 340.25 | 340.30 | 340.00 | 340.00 | 340.00 | 4.91% | 1,050 |
| Jun 8, 2026 | 324.00 | 324.10 | 293.35 | 324.10 | 324.10 | 4.99% | 700 |
| Jun 4, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -4.99% | 50 |
| Jun 3, 2026 | 325.00 | 325.00 | 324.90 | 324.90 | 324.90 | -5.00% | 100 |
| Jun 2, 2026 | 342.15 | 342.15 | 342.00 | 342.00 | 342.00 | -5.00% | 150 |
| Jun 1, 2026 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | -4.71% | 250 |
| May 29, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 4.94% | 100 |
| May 22, 2026 | 389.85 | 389.90 | 360.00 | 360.00 | 360.00 | -3.21% | 300 |
| May 14, 2026 | 373.60 | 373.65 | 371.95 | 371.95 | 371.95 | 3.52% | 150 |
| May 8, 2026 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | 5.00% | 150 |
| May 7, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | 4.99% | 50 |
| Apr 16, 2026 | 295.40 | 325.95 | 295.40 | 325.95 | 325.95 | 4.84% | 450 |
| Apr 9, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | 4.70% | 50 |
| Apr 6, 2026 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | 4.56% | 50 |
| Mar 27, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -4.98% | 250 |
| Mar 23, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | 4.86% | 150 |
| Mar 20, 2026 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | -4.97% | 50 |
| Mar 19, 2026 | 309.95 | 314.20 | 299.95 | 299.95 | 299.95 | 0.23% | 1,000 |
| Mar 18, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | -5.00% | 450 |
| Mar 17, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -4.85% | 50 |
| Mar 16, 2026 | 364.65 | 364.65 | 330.00 | 331.05 | 331.05 | -4.68% | 1,150 |
| Mar 13, 2026 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | 4.99% | 100 |
| Mar 12, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | 5.00% | 50 |
| Mar 10, 2026 | 315.05 | 315.05 | 315.05 | 315.05 | 315.05 | 5.00% | 50 |
| Mar 9, 2026 | 285.05 | 300.05 | 285.05 | 300.05 | 300.05 | - | 3,050 |
| Feb 9, 2026 | 315.80 | 315.80 | 300.05 | 300.05 | 300.05 | -4.99% | 2,750 |
| Feb 2, 2026 | 315.80 | 330.00 | 315.80 | 315.80 | 315.80 | -4.99% | 2,350 |
| Jan 23, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | 4.99% | 3,900 |
| Jan 22, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 4.99% | 250 |
| Jan 21, 2026 | 301.55 | 301.55 | 301.55 | 301.55 | 301.55 | 5.00% | 550 |