IMEC Services Limited (BOM:513295)
India · Delayed Price · Currency is INR 60.20
+1.62 (2.77%)
At close: Oct 23, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.98 | 62.00 | 60.00 | 60.20 | 60.20 | 2.77% | 597 |
| Oct 22, 2026 | 62.41 | 62.41 | 55.90 | 58.58 | 58.58 | -6.14% | 2,549 |
| Oct 21, 2026 | 72.88 | 72.88 | 60.60 | 62.41 | 62.41 | -8.23% | 3,085 |
| Oct 19, 2026 | 66.02 | 72.47 | 66.02 | 68.01 | 68.01 | -3.80% | 1,509 |
| Oct 16, 2026 | 72.28 | 74.00 | 69.99 | 70.70 | 70.70 | -1.22% | 1,291 |
| Oct 15, 2026 | 84.50 | 84.50 | 68.60 | 71.57 | 71.57 | -15.65% | 13,996 |
| Oct 14, 2026 | 83.99 | 86.99 | 79.08 | 84.85 | 84.85 | 0.38% | 231 |
| Oct 13, 2026 | 82.65 | 85.95 | 76.55 | 84.53 | 84.53 | -5.10% | 1,082 |
| Oct 12, 2026 | 91.75 | 91.75 | 80.00 | 89.07 | 89.07 | 7.38% | 353 |
| Oct 9, 2026 | 78.00 | 89.90 | 74.00 | 82.95 | 82.95 | 4.76% | 577 |
| Oct 8, 2026 | 82.15 | 84.60 | 78.00 | 79.18 | 79.18 | -7.82% | 3,972 |
| Oct 7, 2026 | 90.00 | 99.97 | 84.39 | 85.90 | 85.90 | -6.63% | 963 |
| Oct 6, 2026 | 92.49 | 92.49 | 90.00 | 92.00 | 92.00 | -0.76% | 214 |
| Oct 5, 2026 | 88.56 | 95.00 | 88.16 | 92.70 | 92.70 | 4.88% | 94 |
| Oct 1, 2026 | 96.00 | 96.00 | 88.00 | 88.39 | 88.39 | -7.93% | 952 |
| Sep 30, 2026 | 97.70 | 100.00 | 95.00 | 96.00 | 96.00 | -1.74% | 165 |
| Sep 29, 2026 | 97.00 | 100.50 | 91.05 | 97.70 | 97.70 | 1.56% | 288 |
| Sep 28, 2026 | 106.95 | 106.95 | 95.80 | 96.20 | 96.20 | -5.55% | 869 |
| Sep 25, 2026 | 112.00 | 112.00 | 98.00 | 101.85 | 101.85 | 7.27% | 659 |
| Sep 24, 2026 | 97.00 | 97.00 | 94.55 | 94.95 | 94.95 | -2.47% | 1,106 |
| Sep 23, 2026 | 98.50 | 98.50 | 96.50 | 97.35 | 97.35 | -0.82% | 478 |
| Sep 22, 2026 | 100.00 | 104.90 | 98.10 | 98.15 | 98.15 | -1.36% | 1,019 |
| Sep 21, 2026 | 105.85 | 105.85 | 98.90 | 99.50 | 99.50 | 0.61% | 291 |
| Sep 18, 2026 | 100.65 | 101.00 | 98.50 | 98.90 | 98.90 | -1.74% | 1,335 |
| Sep 17, 2026 | 103.50 | 104.00 | 99.55 | 100.65 | 100.65 | -1.80% | 715 |
| Sep 16, 2026 | 100.15 | 104.00 | 99.25 | 102.50 | 102.50 | 2.40% | 1,374 |
| Sep 15, 2026 | 106.00 | 111.00 | 100.05 | 100.10 | 100.10 | -5.74% | 2,171 |
| 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 |