IMEC Services Limited (BOM:513295)
India · Delayed Price · Currency is INR 159.70
+7.60 (5.00%)
At close: Mar 27, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 5.00% | 1,726 |
| Mar 25, 2026 | 152.00 | 152.10 | 152.00 | 152.10 | 152.10 | 4.97% | 475 |
| Mar 24, 2026 | 143.90 | 144.90 | 133.15 | 144.90 | 144.90 | 5.00% | 1,098 |
| Mar 23, 2026 | 138.00 | 142.90 | 138.00 | 138.00 | 138.00 | -4.99% | 2,258 |
| Mar 20, 2026 | 145.00 | 154.45 | 145.00 | 145.25 | 145.25 | -2.48% | 1,167 |
| Mar 19, 2026 | 161.15 | 161.15 | 148.80 | 148.95 | 148.95 | -4.89% | 3,496 |
| Mar 18, 2026 | 168.80 | 168.80 | 155.10 | 156.60 | 156.60 | -3.45% | 4,350 |
| Mar 17, 2026 | 172.75 | 172.75 | 161.50 | 162.20 | 162.20 | -4.56% | 2,080 |
| Mar 16, 2026 | 174.80 | 174.80 | 166.25 | 169.95 | 169.95 | -2.58% | 1,009 |
| Mar 13, 2026 | 175.10 | 189.50 | 173.10 | 174.45 | 174.45 | -4.25% | 3,539 |
| Mar 12, 2026 | 187.00 | 187.70 | 174.80 | 182.20 | 182.20 | -0.95% | 1,633 |
| Mar 11, 2026 | 183.90 | 184.50 | 180.00 | 183.95 | 183.95 | 3.87% | 1,550 |
| Mar 10, 2026 | 183.00 | 184.00 | 176.00 | 177.10 | 177.10 | 0.62% | 1,358 |
| Mar 9, 2026 | 185.00 | 185.40 | 170.50 | 176.00 | 176.00 | -0.96% | 1,005 |
| Mar 6, 2026 | 193.75 | 193.75 | 176.35 | 177.70 | 177.70 | -4.26% | 3,073 |
| Mar 5, 2026 | 188.00 | 191.80 | 180.00 | 185.60 | 185.60 | 1.06% | 3,145 |
| Mar 4, 2026 | 201.70 | 201.70 | 182.60 | 183.65 | 183.65 | -4.45% | 1,638 |
| Mar 2, 2026 | 202.25 | 202.25 | 192.15 | 192.20 | 192.20 | -4.97% | 2,394 |
| Feb 27, 2026 | 192.45 | 210.00 | 192.45 | 202.25 | 202.25 | -0.07% | 1,944 |
| Feb 26, 2026 | 219.80 | 219.80 | 200.10 | 202.40 | 202.40 | -3.78% | 1,922 |
| Feb 25, 2026 | 212.50 | 213.50 | 205.05 | 210.35 | 210.35 | 3.44% | 4,608 |
| Feb 24, 2026 | 204.00 | 211.90 | 192.60 | 203.35 | 203.35 | 0.32% | 3,491 |
| Feb 23, 2026 | 207.15 | 218.90 | 198.80 | 202.70 | 202.70 | -3.13% | 7,660 |
| Feb 20, 2026 | 196.65 | 217.25 | 196.65 | 209.25 | 209.25 | 1.11% | 30,741 |
| Feb 19, 2026 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | -4.98% | 1,435 |
| Feb 18, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -4.99% | 574 |
| Feb 17, 2026 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | -4.99% | 537 |
| Feb 16, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -5.00% | 768 |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4.98% | 1,960 |
| Feb 12, 2026 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | 4.99% | 362 |
| Feb 11, 2026 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | 4.99% | 810 |
| Feb 10, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 5.00% | 835 |
| Feb 9, 2026 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | 5.00% | 623 |
| Feb 6, 2026 | 189.65 | 199.10 | 181.00 | 199.10 | 199.10 | 4.98% | 2,881 |
| Feb 5, 2026 | 192.00 | 206.70 | 189.65 | 189.65 | 189.65 | -4.98% | 4,879 |
| Feb 4, 2026 | 199.60 | 210.00 | 199.60 | 199.60 | 199.60 | -5.00% | 2,636 |
| Feb 3, 2026 | 215.10 | 227.30 | 210.10 | 210.10 | 210.10 | -5.00% | 6,380 |
| Feb 2, 2026 | 224.00 | 237.45 | 221.15 | 221.15 | 221.15 | -4.98% | 8,682 |
| Feb 1, 2026 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | -4.98% | 1,417 |
| Jan 30, 2026 | 267.85 | 267.90 | 244.95 | 244.95 | 244.95 | -4.98% | 5,088 |
| Jan 29, 2026 | 236.30 | 258.60 | 236.30 | 257.80 | 257.80 | 4.67% | 14,135 |
| Jan 28, 2026 | 222.90 | 246.30 | 222.90 | 246.30 | 246.30 | 4.99% | 9,794 |
| Jan 27, 2026 | 234.65 | 234.65 | 234.60 | 234.60 | 234.60 | -4.98% | 562 |
| 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 |