International Data Management Limited (BOM:517044)
India · Delayed Price · Currency is INR 34.11
+1.44 (4.41%)
At close: Feb 13, 2026
BOM:517044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.67 | 34.30 | 32.67 | 34.11 | 34.11 | 4.41% | 3,128 |
| Feb 12, 2026 | 30.97 | 32.67 | 30.05 | 32.67 | 32.67 | 4.98% | 664 |
| Feb 11, 2026 | 29.64 | 31.12 | 28.17 | 31.12 | 31.12 | 4.99% | 669 |
| Feb 10, 2026 | 27.08 | 29.89 | 27.08 | 29.64 | 29.64 | 4.00% | 433 |
| Feb 9, 2026 | 26.60 | 29.39 | 26.60 | 28.50 | 28.50 | 1.79% | 511 |
| Feb 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.57% | 99 |
| Feb 5, 2026 | 29.34 | 29.34 | 27.80 | 29.34 | 29.34 | 0.27% | 102 |
| Feb 4, 2026 | 30.94 | 30.94 | 29.26 | 29.26 | 29.26 | -4.97% | 170 |
| Feb 3, 2026 | 31.38 | 31.38 | 28.41 | 30.79 | 30.79 | 2.98% | 2,370 |
| Feb 2, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4.99% | 4 |
| Feb 1, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -4.97% | 1 |
| Jan 30, 2026 | 29.99 | 29.99 | 29.97 | 29.97 | 29.97 | 4.79% | 11 |
| Jan 29, 2026 | 27.19 | 28.61 | 27.19 | 28.60 | 28.60 | -0.07% | 207 |
| Jan 27, 2026 | 29.99 | 29.99 | 28.62 | 28.62 | 28.62 | -4.98% | 308 |
| Jan 23, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -4.98% | 556 |
| 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 |