Impera Worldwide Limited (BOM:514177)
India · Delayed Price · Currency is INR 72.99
+2.99 (4.27%)
At close: Sep 8, 2026
Impera Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 4.27% | 1 |
| Sep 7, 2026 | 67.45 | 70.00 | 67.45 | 70.00 | 70.00 | -1.39% | 101 |
| Sep 4, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 4.47% | 1 |
| Sep 3, 2026 | 61.65 | 67.95 | 61.65 | 67.95 | 67.95 | 4.72% | 51 |
| Sep 2, 2026 | 61.85 | 64.89 | 61.85 | 64.89 | 64.89 | 5.00% | 170 |
| Sep 1, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.16% | 60 |
| Aug 27, 2026 | 61.90 | 61.90 | 58.00 | 61.90 | 61.90 | 1.49% | 52 |
| Aug 26, 2026 | 61.95 | 61.95 | 60.99 | 60.99 | 60.99 | 3.37% | 34 |
| Aug 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.49% | 16 |
| Aug 24, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -5.00% | 114 |
| Aug 21, 2026 | 57.03 | 62.99 | 57.03 | 61.80 | 61.80 | 2.95% | 182 |
| Aug 20, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -4.99% | 10 |
| Aug 19, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -4.99% | 15 |
| Aug 17, 2026 | 73.50 | 73.50 | 66.50 | 66.50 | 66.50 | -5.00% | 2 |
| Aug 11, 2026 | 73.70 | 73.70 | 66.70 | 70.00 | 70.00 | -0.28% | 62 |
| Aug 10, 2026 | 66.27 | 70.28 | 66.27 | 70.20 | 70.20 | 4.87% | 59 |
| Aug 7, 2026 | 67.70 | 67.70 | 66.94 | 66.94 | 66.94 | 3.67% | 21 |
| Aug 6, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 4.99% | 1 |
| Aug 5, 2026 | 55.67 | 61.50 | 55.67 | 61.50 | 61.50 | 4.95% | 123 |
| Aug 4, 2026 | 56.60 | 58.60 | 56.60 | 58.60 | 58.60 | -1.63% | 1,018 |
| Aug 3, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -4.99% | 11 |
| Jul 30, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -4.99% | 120 |
| Jul 29, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -2.94% | 80 |
| Jul 23, 2026 | 69.93 | 69.93 | 67.99 | 67.99 | 67.99 | 0.28% | 5 |
| Jul 22, 2026 | 61.83 | 67.80 | 61.83 | 67.80 | 67.80 | 4.18% | 255 |
| Jul 21, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -4.99% | 14,300 |
| Jul 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 25 |
| Jul 16, 2026 | 69.99 | 69.99 | 68.50 | 68.50 | 68.50 | -4.73% | 120 |
| Jul 15, 2026 | 65.16 | 72.00 | 65.16 | 71.90 | 71.90 | 4.84% | 550 |
| Jul 14, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -4.99% | 39 |
| Jul 13, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -4.99% | 1 |
| Jul 10, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -4.99% | 1 |
| May 11, 2026 | 75.84 | 82.99 | 75.84 | 79.96 | 79.96 | 0.16% | 243 |
| May 5, 2026 | 73.99 | 79.97 | 73.99 | 79.83 | 79.83 | 2.50% | 103 |
| Apr 27, 2026 | 74.48 | 77.88 | 74.48 | 77.88 | 77.88 | -0.66% | 10 |
| Apr 21, 2026 | 73.82 | 78.40 | 73.82 | 78.40 | 78.40 | 0.90% | 2 |
| Apr 20, 2026 | 77.70 | 77.70 | 71.21 | 77.70 | 77.70 | 3.67% | 27 |
| Apr 17, 2026 | 73.50 | 76.93 | 73.00 | 74.95 | 74.95 | 2.29% | 3,345 |
| Apr 16, 2026 | 71.69 | 73.27 | 71.00 | 73.27 | 73.27 | 4.99% | 3,047 |
| Apr 15, 2026 | 68.25 | 71.66 | 66.25 | 69.79 | 69.79 | 2.26% | 1,418 |
| Apr 13, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 5.00% | 110 |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.99% | 50 |
| Apr 9, 2026 | 63.18 | 67.70 | 63.18 | 67.70 | 67.70 | 1.80% | 21 |
| Apr 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00% | 24 |
| Apr 6, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | -1.41% | 125 |
| Apr 1, 2026 | 74.97 | 74.97 | 68.05 | 71.00 | 71.00 | -0.56% | 290 |
| Mar 30, 2026 | 68.00 | 71.40 | 68.00 | 71.40 | 71.40 | 5.00% | 200 |
| Mar 27, 2026 | 68.29 | 68.29 | 68.00 | 68.00 | 68.00 | 4.55% | 101 |
| Mar 25, 2026 | 65.00 | 65.04 | 65.00 | 65.04 | 65.04 | 4.99% | 11 |
| Mar 24, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 5.00% | 1 |