International Data Management Limited (BOM:517044)
India · Delayed Price · Currency is INR 31.78
-0.58 (-1.79%)
At close: Jan 20, 2026
BOM:517044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.20 | 31.70 | 30.20 | 31.70 | 31.70 | 4.97% | 2 |
| Jan 21, 2026 | 32.63 | 32.64 | 30.20 | 30.20 | 30.20 | -4.97% | 781 |
| Jan 20, 2026 | 32.45 | 33.90 | 31.00 | 31.78 | 31.78 | -1.79% | 275 |
| Jan 19, 2026 | 29.28 | 32.36 | 29.28 | 32.36 | 32.36 | 5.00% | 51 |
| Jan 16, 2026 | 32.44 | 32.50 | 30.82 | 30.82 | 30.82 | -4.99% | 511 |
| Jan 14, 2026 | 32.44 | 32.44 | 32.20 | 32.44 | 32.44 | 4.98% | 287 |
| Jan 13, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 333 |
| Jan 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.75% | 275 |
| Jan 8, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | -1.67% | 1,101 |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 111 |
| Jan 6, 2026 | 29.45 | 29.45 | 29.00 | 29.00 | 29.00 | -1.53% | 16 |
| Jan 5, 2026 | 30.85 | 30.85 | 29.45 | 29.45 | 29.45 | -5.00% | 35 |
| Jan 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 126 |
| Dec 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Dec 30, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 3.33% | 179 |
| Dec 29, 2025 | 31.38 | 31.38 | 30.00 | 30.00 | 30.00 | 0.33% | 108 |
| Dec 26, 2025 | 29.90 | 29.90 | 27.10 | 29.90 | 29.90 | 4.99% | 1,218 |
| Dec 24, 2025 | 28.48 | 28.48 | 27.13 | 28.48 | 28.48 | 4.98% | 1,606 |
| Dec 23, 2025 | 28.51 | 28.52 | 25.82 | 27.13 | 27.13 | -0.15% | 509 |
| Dec 22, 2025 | 27.16 | 28.51 | 27.16 | 27.17 | 27.17 | 0.04% | 353 |
| Dec 19, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 4.99% | 99 |
| Dec 18, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - | 10 |
| Dec 17, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - | 24 |
| Dec 16, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 4.99% | 201 |
| Dec 15, 2025 | 25.73 | 25.73 | 24.64 | 24.64 | 24.64 | 0.53% | 103 |
| Dec 12, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 4.97% | 7 |
| Dec 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.47% | 65 |
| Dec 9, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -4.98% | 390 |
| Dec 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -4.97% | 15 |
| Dec 1, 2025 | 25.84 | 25.98 | 25.84 | 25.98 | 25.98 | -2.00% | 17 |
| Nov 27, 2025 | 27.88 | 27.88 | 26.50 | 26.51 | 26.51 | -4.91% | 1,396 |
| Nov 26, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -4.98% | 863 |
| Nov 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -4.99% | 75 |
| Nov 21, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -4.98% | 325 |
| Nov 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 2 |
| Nov 13, 2025 | 32.55 | 32.55 | 32.50 | 32.50 | 32.50 | -0.15% | 65 |
| Nov 12, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.00% | 500 |
| Nov 11, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | -1.59% | 107 |
| Nov 3, 2025 | 31.49 | 31.50 | 31.49 | 31.50 | 31.50 | -4.95% | 1,827 |
| Oct 27, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -4.99% | 2,482 |
| Sep 15, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -4.99% | 50 |
| Sep 8, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -4.99% | 4 |
| Sep 1, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -4.99% | 1 |
| Aug 28, 2025 | 40.67 | 40.67 | 40.58 | 40.67 | 40.67 | 4.98% | 5,456 |
| Aug 26, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 4.99% | 2,493 |
| Aug 25, 2025 | 34.22 | 36.90 | 34.22 | 36.90 | 36.90 | 9.99% | 1,896 |
| Aug 22, 2025 | 30.50 | 33.55 | 30.50 | 33.55 | 33.55 | 10.00% | 81 |
| Aug 21, 2025 | 32.57 | 32.57 | 30.25 | 30.50 | 30.50 | 3.01% | 663 |
| Aug 20, 2025 | 29.58 | 29.61 | 29.46 | 29.61 | 29.61 | 9.99% | 718 |
| Aug 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 4 |