IMEC Services Limited (BOM:513295)
India · Delayed Price · Currency is INR 246.90
-12.95 (-4.98%)
At close: Jan 23, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 271.90 | 271.90 | 246.90 | 246.90 | 246.90 | -4.98% | 4,057 |
| Jan 22, 2026 | 237.25 | 261.70 | 237.25 | 259.85 | 259.85 | 4.06% | 15,561 |
| Jan 21, 2026 | 262.80 | 273.80 | 249.70 | 249.70 | 249.70 | -4.98% | 6,935 |
| Jan 20, 2026 | 238.45 | 263.55 | 238.45 | 262.80 | 262.80 | 4.70% | 26,456 |
| Jan 19, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -5.00% | 653 |
| Jan 16, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | -5.00% | 643 |
| Jan 14, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -4.99% | 2,091 |
| Jan 13, 2026 | 303.00 | 308.00 | 292.70 | 292.70 | 292.70 | -5.00% | 3,246 |
| Jan 12, 2026 | 279.85 | 309.25 | 279.85 | 308.10 | 308.10 | 4.60% | 65,544 |
| Jan 9, 2026 | 294.55 | 302.30 | 294.55 | 294.55 | 294.55 | -5.00% | 5,357 |
| Jan 8, 2026 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | -4.99% | 188 |
| Jan 7, 2026 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | -4.99% | 1,063 |
| Jan 6, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | -4.99% | 431 |
| Jan 5, 2026 | 395.00 | 395.00 | 361.55 | 361.55 | 361.55 | -4.99% | 4,525 |
| Jan 2, 2026 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | 4.99% | 3,683 |
| Jan 1, 2026 | 362.45 | 362.45 | 362.45 | 362.45 | 362.45 | 5.00% | 2,710 |
| Dec 31, 2025 | 332.10 | 345.20 | 332.10 | 345.20 | 345.20 | 4.99% | 8,400 |
| Dec 30, 2025 | 325.90 | 328.80 | 315.00 | 328.80 | 328.80 | 5.00% | 9,391 |
| Dec 29, 2025 | 309.70 | 313.15 | 303.95 | 313.15 | 313.15 | 5.00% | 8,386 |
| Dec 26, 2025 | 297.90 | 298.25 | 269.90 | 298.25 | 298.25 | 5.00% | 8,925 |
| Dec 24, 2025 | 284.00 | 284.05 | 275.50 | 284.05 | 284.05 | 4.99% | 6,755 |
| Dec 23, 2025 | 288.35 | 288.35 | 260.95 | 270.55 | 270.55 | -1.49% | 18,263 |
| Dec 22, 2025 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | 4.99% | 611 |
| Dec 19, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 5.00% | 1,128 |
| Dec 18, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 4.99% | 1,234 |
| Dec 17, 2025 | 214.70 | 237.30 | 214.70 | 237.30 | 237.30 | 5.00% | 5,332 |
| Dec 16, 2025 | 226.20 | 226.20 | 205.10 | 226.00 | 226.00 | 4.90% | 19,563 |
| Dec 15, 2025 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | 5.00% | 672 |
| Dec 12, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 4.99% | 2,075 |
| Dec 11, 2025 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 5.00% | 871 |
| Dec 10, 2025 | 186.00 | 186.15 | 186.00 | 186.15 | 186.15 | 4.99% | 1,043 |
| Dec 9, 2025 | 165.00 | 177.30 | 161.50 | 177.30 | 177.30 | 4.97% | 3,730 |
| Dec 8, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -4.98% | 913 |
| Dec 5, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | -5.00% | 1,186 |
| Dec 4, 2025 | 204.95 | 204.95 | 187.10 | 187.10 | 187.10 | -4.98% | 2,484 |
| Dec 3, 2025 | 196.80 | 196.90 | 196.00 | 196.90 | 196.90 | 4.99% | 6,476 |
| Dec 2, 2025 | 179.00 | 187.55 | 170.20 | 187.55 | 187.55 | 4.98% | 9,568 |
| Dec 1, 2025 | 178.65 | 195.00 | 178.65 | 178.65 | 178.65 | -5.00% | 3,286 |
| Nov 28, 2025 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | -4.98% | 1,026 |
| Nov 27, 2025 | 198.05 | 200.00 | 197.90 | 197.90 | 197.90 | -4.99% | 2,756 |
| Nov 26, 2025 | 219.00 | 226.85 | 208.30 | 208.30 | 208.30 | -4.99% | 1,381 |
| Nov 25, 2025 | 227.70 | 227.70 | 207.00 | 219.25 | 219.25 | 0.76% | 5,555 |
| Nov 24, 2025 | 196.95 | 217.65 | 196.95 | 217.60 | 217.60 | 4.97% | 6,536 |
| Nov 21, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -5.00% | 929 |
| Nov 20, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -4.99% | 704 |
| Nov 19, 2025 | 232.30 | 249.90 | 229.65 | 229.65 | 229.65 | -4.99% | 5,823 |
| Nov 18, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | -4.99% | 1,925 |
| Nov 17, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -4.99% | 1,363 |
| Nov 14, 2025 | 267.65 | 279.70 | 267.65 | 267.75 | 267.75 | -4.95% | 6,383 |
| Nov 13, 2025 | 281.70 | 296.50 | 281.70 | 281.70 | 281.70 | -4.99% | 5,563 |