IMEC Services Limited (BOM:513295)
India · Delayed Price · Currency is INR 104.80
-1.20 (-1.13%)
At close: Jul 31, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 137.00 | 139.95 | 135.00 | 135.55 | 135.55 | 0.52% | 689 |
| Jul 2, 2026 | 130.60 | 144.85 | 130.60 | 134.85 | 134.85 | -2.99% | 1,737 |
| Jul 1, 2026 | 140.00 | 145.50 | 138.10 | 139.00 | 139.00 | -1.17% | 1,076 |
| Jun 30, 2026 | 140.30 | 143.80 | 132.80 | 140.65 | 140.65 | 0.25% | 658 |
| Jun 29, 2026 | 139.30 | 145.00 | 130.25 | 140.30 | 140.30 | -1.20% | 1,365 |
| Jun 25, 2026 | 145.00 | 148.50 | 140.15 | 142.00 | 142.00 | -2.14% | 1,475 |
| Jun 24, 2026 | 147.80 | 150.90 | 145.10 | 145.10 | 145.10 | -1.83% | 1,338 |
| Jun 23, 2026 | 150.05 | 150.05 | 142.00 | 147.80 | 147.80 | 0.44% | 789 |
| Jun 22, 2026 | 136.10 | 153.50 | 136.10 | 147.15 | 147.15 | 3.74% | 4,442 |
| Jun 19, 2026 | 148.00 | 149.80 | 141.00 | 141.85 | 141.85 | -5.24% | 5,589 |
| Jun 18, 2026 | 150.15 | 153.45 | 143.80 | 149.70 | 149.70 | -2.60% | 3,285 |
| Jun 17, 2026 | 156.00 | 159.70 | 152.10 | 153.70 | 153.70 | -2.44% | 1,202 |
| Jun 16, 2026 | 162.20 | 163.40 | 155.10 | 157.55 | 157.55 | -2.57% | 1,812 |
| Jun 15, 2026 | 157.60 | 167.60 | 157.60 | 161.70 | 161.70 | 3.09% | 2,438 |
| Jun 12, 2026 | 160.00 | 160.00 | 152.00 | 156.85 | 156.85 | 3.77% | 1,548 |
| Jun 11, 2026 | 151.05 | 152.00 | 151.00 | 151.15 | 151.15 | -3.33% | 417 |
| Jun 10, 2026 | 159.40 | 159.40 | 150.00 | 156.35 | 156.35 | 0.48% | 1,005 |
| Jun 9, 2026 | 155.00 | 158.90 | 143.15 | 155.60 | 155.60 | 1.20% | 1,306 |
| Jun 8, 2026 | 156.65 | 165.00 | 153.00 | 153.75 | 153.75 | 0.13% | 1,334 |
| Jun 5, 2026 | 157.80 | 162.00 | 152.00 | 153.55 | 153.55 | -2.10% | 1,519 |
| Jun 4, 2026 | 170.00 | 170.00 | 154.55 | 156.85 | 156.85 | -6.36% | 2,957 |
| Jun 3, 2026 | 160.10 | 168.95 | 150.05 | 167.50 | 167.50 | 2.76% | 1,977 |
| Jun 2, 2026 | 164.90 | 169.00 | 159.15 | 163.00 | 163.00 | 2.39% | 1,565 |
| 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 |