IMEC Services Limited (BOM:513295)
India · Delayed Price · Currency is INR 159.20
+13.20 (9.04%)
At close: Jun 1, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 147.95 | 160.50 | 141.00 | 159.20 | 159.20 | 9.04% | 5,258 |
| May 29, 2026 | 141.00 | 153.00 | 140.50 | 146.00 | 146.00 | -1.18% | 2,254 |
| May 27, 2026 | 147.80 | 151.45 | 145.20 | 147.75 | 147.75 | -0.03% | 1,551 |
| May 26, 2026 | 151.00 | 152.45 | 146.00 | 147.80 | 147.80 | -1.83% | 1,639 |
| May 25, 2026 | 150.10 | 156.95 | 147.50 | 150.55 | 150.55 | -1.05% | 1,050 |
| May 22, 2026 | 154.05 | 155.70 | 149.60 | 152.15 | 152.15 | 1.84% | 1,043 |
| May 21, 2026 | 155.00 | 155.85 | 147.00 | 149.40 | 149.40 | 0.37% | 770 |
| May 20, 2026 | 150.00 | 159.80 | 148.00 | 148.85 | 148.85 | -2.68% | 3,670 |
| May 19, 2026 | 160.45 | 160.45 | 147.75 | 152.95 | 152.95 | 3.07% | 1,864 |
| May 18, 2026 | 158.00 | 161.90 | 145.35 | 148.40 | 148.40 | -6.96% | 3,640 |
| May 15, 2026 | 168.50 | 168.50 | 158.10 | 159.50 | 159.50 | 3.30% | 1,809 |
| May 14, 2026 | 161.90 | 161.90 | 150.00 | 154.40 | 154.40 | 0.78% | 1,951 |
| May 13, 2026 | 158.20 | 165.35 | 151.25 | 153.20 | 153.20 | -7.10% | 6,563 |
| May 12, 2026 | 168.80 | 172.85 | 163.05 | 164.90 | 164.90 | -1.73% | 719 |
| May 11, 2026 | 180.00 | 180.00 | 164.25 | 167.80 | 167.80 | -3.48% | 2,426 |
| May 8, 2026 | 185.00 | 185.00 | 166.65 | 173.85 | 173.85 | 0.99% | 1,720 |
| May 7, 2026 | 165.00 | 174.00 | 164.95 | 172.15 | 172.15 | 6.40% | 2,499 |
| May 6, 2026 | 171.00 | 176.40 | 160.00 | 161.80 | 161.80 | -4.82% | 6,350 |
| May 5, 2026 | 173.95 | 179.90 | 163.30 | 170.00 | 170.00 | -2.61% | 5,121 |
| May 4, 2026 | 184.90 | 184.90 | 170.00 | 174.55 | 174.55 | -1.94% | 842 |
| Apr 30, 2026 | 170.00 | 179.65 | 170.00 | 178.00 | 178.00 | 0.51% | 1,461 |
| Apr 29, 2026 | 176.00 | 180.95 | 172.70 | 177.10 | 177.10 | 1.37% | 724 |
| Apr 28, 2026 | 170.55 | 180.70 | 170.55 | 174.70 | 174.70 | -0.37% | 2,063 |
| Apr 27, 2026 | 185.00 | 187.95 | 168.80 | 175.35 | 175.35 | -4.75% | 5,980 |
| Apr 24, 2026 | 186.25 | 190.50 | 180.00 | 184.10 | 184.10 | -1.15% | 2,369 |
| Apr 23, 2026 | 192.00 | 199.00 | 185.00 | 186.25 | 186.25 | 2.19% | 2,118 |
| Apr 22, 2026 | 177.10 | 187.65 | 177.10 | 182.25 | 182.25 | -0.79% | 4,784 |
| Apr 21, 2026 | 190.00 | 190.00 | 180.00 | 183.70 | 183.70 | 1.63% | 1,431 |
| Apr 20, 2026 | 187.00 | 192.00 | 175.35 | 180.75 | 180.75 | -3.55% | 3,368 |
| Apr 17, 2026 | 187.55 | 193.00 | 182.75 | 187.40 | 187.40 | 0.97% | 3,278 |
| Apr 16, 2026 | 185.80 | 189.75 | 181.55 | 185.60 | 185.60 | -0.08% | 1,579 |
| Apr 15, 2026 | 180.00 | 188.95 | 178.20 | 185.75 | 185.75 | 4.27% | 3,926 |
| Apr 13, 2026 | 190.60 | 191.00 | 171.70 | 178.15 | 178.15 | -6.53% | 5,574 |
| Apr 10, 2026 | 177.00 | 190.60 | 177.00 | 190.60 | 190.60 | 9.98% | 6,450 |
| Apr 9, 2026 | 169.15 | 184.00 | 165.80 | 173.30 | 173.30 | 2.45% | 2,203 |
| Apr 8, 2026 | 165.60 | 173.55 | 165.60 | 169.15 | 169.15 | 2.33% | 2,423 |
| Apr 7, 2026 | 178.80 | 178.80 | 162.60 | 165.30 | 165.30 | -3.42% | 2,762 |
| Apr 6, 2026 | 170.40 | 171.15 | 163.70 | 171.15 | 171.15 | 5.00% | 3,877 |
| Apr 2, 2026 | 166.50 | 166.50 | 155.05 | 163.00 | 163.00 | 2.29% | 1,363 |
| Apr 1, 2026 | 157.00 | 159.35 | 145.50 | 159.35 | 159.35 | 4.97% | 1,679 |
| Mar 30, 2026 | 167.65 | 167.65 | 151.75 | 151.80 | 151.80 | -4.95% | 5,807 |
| 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 |