Impera Worldwide Limited (BOM:514177)
India · Delayed Price · Currency is INR 79.83
0.00 (0.00%)
At close: May 5, 2026
Impera Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.20% | 100 |
| Mar 19, 2026 | 54.00 | 58.88 | 54.00 | 58.88 | 58.88 | 4.99% | 98 |
| Mar 18, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 5.00% | 385 |
| Mar 17, 2026 | 53.25 | 57.99 | 53.25 | 53.41 | 53.41 | -4.71% | 139 |
| Mar 16, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -5.00% | 1,185 |
| Mar 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.61% | 500 |
| Mar 5, 2026 | 61.85 | 64.90 | 61.85 | 61.85 | 61.85 | -4.98% | 126 |
| Mar 4, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -4.99% | 16 |
| Mar 2, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -4.99% | 2,268 |
| Feb 27, 2026 | 79.69 | 79.69 | 72.11 | 72.11 | 72.11 | -4.99% | 35,947 |
| Feb 26, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 4.99% | 523 |
| Feb 25, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 5.00% | 3 |
| Feb 24, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 4.99% | 145 |
| Feb 23, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 5.00% | 301 |
| Feb 20, 2026 | 62.46 | 62.46 | 57.25 | 62.46 | 62.46 | 4.99% | 4,147 |
| Feb 19, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 4.99% | 3,655 |
| Feb 18, 2026 | 52.00 | 57.27 | 52.00 | 56.66 | 56.66 | 3.87% | 6,708 |
| Feb 17, 2026 | 49.37 | 54.55 | 49.37 | 54.55 | 54.55 | 4.98% | 101 |
| Feb 16, 2026 | 54.27 | 54.27 | 51.90 | 51.96 | 51.96 | 0.52% | 301 |
| Feb 13, 2026 | 51.97 | 51.97 | 47.03 | 51.69 | 51.69 | 4.42% | 502 |
| Feb 12, 2026 | 52.30 | 52.30 | 49.50 | 49.50 | 49.50 | -0.74% | 32 |
| Feb 11, 2026 | 47.50 | 49.87 | 47.50 | 49.87 | 49.87 | 4.99% | 104 |
| Feb 10, 2026 | 45.13 | 47.50 | 45.13 | 47.50 | 47.50 | - | 1,653 |
| Feb 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 426 |
| Feb 4, 2026 | 51.17 | 51.17 | 46.31 | 50.00 | 50.00 | 2.59% | 92 |
| Feb 3, 2026 | 48.74 | 49.75 | 48.74 | 48.74 | 48.74 | -4.99% | 2,004 |
| Feb 2, 2026 | 51.30 | 53.00 | 51.30 | 51.30 | 51.30 | -5.00% | 121 |
| Feb 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 1 |
| Jan 30, 2026 | 48.45 | 52.00 | 48.45 | 52.00 | 52.00 | 1.98% | 201 |
| Jan 28, 2026 | 50.00 | 50.99 | 47.20 | 50.99 | 50.99 | 2.70% | 2,475 |
| Jan 27, 2026 | 47.00 | 51.45 | 47.00 | 49.65 | 49.65 | 1.33% | 11,495 |
| Jan 23, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -1.29% | 13,107 |
| Jan 22, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -5.00% | 200 |