IMEC Services Limited (BOM:513295)
India · Delayed Price · Currency is INR 106.20
+4.20 (4.12%)
At close: Sep 11, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 102.50 | 107.95 | 101.05 | 106.20 | 106.20 | 4.12% | 327 |
| Sep 10, 2026 | 101.95 | 105.00 | 101.95 | 102.00 | 102.00 | 0.05% | 210 |
| Sep 9, 2026 | 104.00 | 104.00 | 101.50 | 101.95 | 101.95 | -1.40% | 1,620 |
| Sep 8, 2026 | 108.50 | 108.50 | 103.00 | 103.40 | 103.40 | -1.05% | 487 |
| Sep 7, 2026 | 105.95 | 108.00 | 100.20 | 104.50 | 104.50 | -1.55% | 469 |
| Sep 4, 2026 | 98.05 | 108.10 | 98.05 | 106.15 | 106.15 | 2.07% | 269 |
| Sep 3, 2026 | 104.05 | 106.00 | 104.00 | 104.00 | 104.00 | -3.08% | 715 |
| Sep 2, 2026 | 105.00 | 108.20 | 105.00 | 107.30 | 107.30 | 1.85% | 2,494 |
| Sep 1, 2026 | 100.05 | 110.00 | 100.05 | 105.35 | 105.35 | -0.19% | 1,078 |
| Aug 31, 2026 | 109.50 | 109.50 | 102.65 | 105.55 | 105.55 | -1.68% | 457 |
| Aug 28, 2026 | 102.60 | 109.45 | 102.60 | 107.35 | 107.35 | 4.53% | 737 |
| Aug 27, 2026 | 102.70 | 106.90 | 102.55 | 102.70 | 102.70 | 0.15% | 1,371 |
| Aug 26, 2026 | 109.85 | 109.85 | 100.00 | 102.55 | 102.55 | -0.58% | 544 |
| Aug 25, 2026 | 115.95 | 115.95 | 103.05 | 103.15 | 103.15 | -0.19% | 836 |
| Aug 24, 2026 | 103.35 | 106.35 | 102.60 | 103.35 | 103.35 | 0.10% | 1,001 |
| Aug 21, 2026 | 108.45 | 108.45 | 103.20 | 103.25 | 103.25 | 0.34% | 323 |
| Aug 20, 2026 | 102.60 | 107.95 | 102.60 | 102.90 | 102.90 | -0.19% | 631 |
| Aug 19, 2026 | 108.20 | 108.20 | 102.25 | 103.10 | 103.10 | -1.39% | 768 |
| Aug 18, 2026 | 104.95 | 104.95 | 102.00 | 104.55 | 104.55 | 1.55% | 674 |
| Aug 17, 2026 | 100.15 | 104.95 | 100.15 | 102.95 | 102.95 | 1.73% | 724 |
| Aug 14, 2026 | 105.50 | 105.50 | 101.00 | 101.20 | 101.20 | -2.69% | 598 |
| Aug 13, 2026 | 99.10 | 105.00 | 99.10 | 104.00 | 104.00 | 2.01% | 676 |
| Aug 12, 2026 | 105.90 | 105.90 | 101.50 | 101.95 | 101.95 | -3.82% | 618 |
| Aug 11, 2026 | 102.80 | 106.00 | 102.20 | 106.00 | 106.00 | 2.61% | 1,041 |
| Aug 10, 2026 | 110.00 | 110.00 | 102.10 | 103.30 | 103.30 | -1.24% | 1,965 |
| Aug 7, 2026 | 106.55 | 109.45 | 104.00 | 104.60 | 104.60 | -1.83% | 1,064 |
| Aug 6, 2026 | 105.00 | 111.95 | 104.00 | 106.55 | 106.55 | 1.43% | 1,156 |
| Aug 5, 2026 | 106.35 | 108.15 | 104.35 | 105.05 | 105.05 | -0.76% | 265 |
| Aug 4, 2026 | 111.70 | 112.50 | 102.55 | 105.85 | 105.85 | -2.44% | 1,019 |
| Aug 3, 2026 | 105.85 | 113.95 | 100.00 | 108.50 | 108.50 | 3.53% | 1,579 |
| Jul 31, 2026 | 102.10 | 108.00 | 101.05 | 104.80 | 104.80 | -1.13% | 3,187 |
| Jul 30, 2026 | 101.00 | 109.90 | 101.00 | 106.00 | 106.00 | 2.91% | 879 |
| Jul 29, 2026 | 102.55 | 109.40 | 102.50 | 103.00 | 103.00 | -5.24% | 2,092 |
| Jul 28, 2026 | 108.65 | 111.90 | 106.00 | 108.70 | 108.70 | 2.07% | 658 |
| Jul 27, 2026 | 104.00 | 112.00 | 104.00 | 106.50 | 106.50 | 3.55% | 1,347 |
| Jul 24, 2026 | 116.00 | 116.00 | 99.00 | 102.85 | 102.85 | -8.54% | 2,564 |
| Jul 23, 2026 | 118.95 | 118.95 | 112.10 | 112.45 | 112.45 | -0.93% | 396 |
| Jul 22, 2026 | 116.90 | 116.90 | 107.20 | 113.50 | 113.50 | -0.39% | 120 |
| Jul 21, 2026 | 107.00 | 114.90 | 107.00 | 113.95 | 113.95 | 3.22% | 1,922 |
| Jul 20, 2026 | 118.40 | 118.40 | 107.00 | 110.40 | 110.40 | -2.30% | 434 |
| Jul 17, 2026 | 112.95 | 114.80 | 107.00 | 113.00 | 113.00 | 1.07% | 1,091 |
| Jul 16, 2026 | 114.80 | 114.80 | 107.60 | 111.80 | 111.80 | 9.39% | 1,457 |
| Jul 15, 2026 | 103.00 | 104.90 | 100.15 | 102.20 | 102.20 | -0.63% | 2,177 |
| Jul 14, 2026 | 104.95 | 109.95 | 101.00 | 102.85 | 102.85 | -6.24% | 6,439 |
| Jul 13, 2026 | 120.50 | 120.50 | 107.35 | 109.70 | 109.70 | -6.52% | 9,299 |
| Jul 10, 2026 | 124.00 | 127.80 | 107.00 | 117.35 | 117.35 | -4.71% | 2,903 |
| Jul 9, 2026 | 121.00 | 132.70 | 121.00 | 123.15 | 123.15 | -1.40% | 1,918 |
| Jul 8, 2026 | 140.90 | 140.90 | 123.00 | 124.90 | 124.90 | -4.07% | 3,729 |
| Jul 7, 2026 | 132.00 | 139.95 | 130.00 | 130.20 | 130.20 | -1.18% | 330 |
| Jul 6, 2026 | 155.80 | 155.80 | 130.00 | 131.75 | 131.75 | -2.80% | 1,331 |