IMEC Services Limited (BOM:513295)
India · Delayed Price · Currency is INR 117.35
-5.80 (-4.71%)
At close: Jul 10, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |