IDream Film Infrastructure Company Limited (BOM:504375)
India · Delayed Price · Currency is INR 550.55
-28.95 (-5.00%)
At close: Sep 10, 2026
BOM:504375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 550.55 | 550.55 | 550.55 | 550.55 | 550.55 | -5.00% | 300 |
| Sep 9, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | -5.00% | 50 |
| Aug 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -1.14% | 50 |
| Aug 26, 2026 | 617.05 | 617.05 | 617.05 | 617.05 | 617.05 | -5.00% | 100 |
| Aug 21, 2026 | 600.00 | 659.00 | 600.00 | 649.50 | 649.50 | 3.10% | 150 |
| Aug 20, 2026 | 629.90 | 630.00 | 629.90 | 629.95 | 629.95 | 4.99% | 100 |
| Aug 19, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.06% | 50 |
| Aug 18, 2026 | 625.00 | 625.00 | 593.70 | 593.70 | 593.70 | -4.99% | 150 |
| Aug 17, 2026 | 570.50 | 630.50 | 570.50 | 624.90 | 624.90 | 4.06% | 600 |
| Aug 14, 2026 | 600.50 | 600.50 | 600.50 | 600.50 | 600.50 | -2.00% | 200 |
| Aug 13, 2026 | 612.75 | 612.75 | 612.75 | 612.75 | 612.75 | -2.00% | 50 |
| Aug 10, 2026 | 625.25 | 625.25 | 625.25 | 625.25 | 625.25 | - | 50 |
| Aug 6, 2026 | 625.25 | 625.25 | 625.25 | 625.25 | 625.25 | -2.00% | 50 |
| Aug 5, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - | 100 |
| Aug 3, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 1.72% | 50 |
| Jul 31, 2026 | 627.20 | 627.20 | 627.20 | 627.20 | 627.20 | -2.00% | 50 |
| Jul 29, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.47% | 50 |
| Jul 28, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.47% | 100 |
| Jul 27, 2026 | 644.00 | 644.00 | 640.00 | 640.00 | 640.00 | 0.79% | 100 |
| Jul 24, 2026 | 638.00 | 638.00 | 635.00 | 635.00 | 635.00 | 1.11% | 100 |
| Jul 23, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 1.47% | 50 |
| Jul 22, 2026 | 618.90 | 618.90 | 618.90 | 618.90 | 618.90 | 1.69% | 50 |
| Jul 21, 2026 | 608.60 | 608.60 | 608.60 | 608.60 | 608.60 | 1.99% | 50 |
| Jul 20, 2026 | 596.70 | 596.70 | 596.70 | 596.70 | 596.70 | 2.00% | 250 |
| Jul 17, 2026 | 563.85 | 585.00 | 563.85 | 585.00 | 585.00 | 1.68% | 500 |
| Jul 16, 2026 | 575.35 | 575.35 | 575.35 | 575.35 | 575.35 | -1.99% | 50 |
| Jul 15, 2026 | 587.05 | 587.05 | 587.05 | 587.05 | 587.05 | -1.99% | 100 |
| 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 |