Indraprastha Medical Corporation Limited (BOM:532150)
India · Delayed Price · Currency is INR 383.95
-13.95 (-3.51%)
At close: Mar 13, 2026
BOM:532150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 398.00 | 398.00 | 381.00 | 383.95 | 383.95 | -3.51% | 4,682 |
| Mar 12, 2026 | 403.85 | 403.85 | 394.00 | 397.90 | 397.90 | -2.61% | 6,665 |
| Mar 11, 2026 | 401.05 | 413.00 | 401.05 | 408.55 | 408.55 | 1.03% | 5,714 |
| Mar 10, 2026 | 394.95 | 406.00 | 394.95 | 404.40 | 404.40 | 2.39% | 5,101 |
| Mar 9, 2026 | 389.15 | 398.00 | 376.95 | 394.95 | 394.95 | -0.93% | 6,230 |
| Mar 6, 2026 | 397.60 | 405.00 | 395.25 | 398.65 | 398.65 | 0.28% | 8,607 |
| Mar 5, 2026 | 385.40 | 399.95 | 380.25 | 397.55 | 397.55 | 3.18% | 6,720 |
| Mar 4, 2026 | 381.20 | 393.40 | 381.00 | 385.30 | 385.30 | -1.27% | 9,577 |
| Mar 2, 2026 | 378.05 | 398.20 | 378.05 | 390.25 | 390.25 | -2.87% | 7,861 |
| Feb 27, 2026 | 399.10 | 408.60 | 399.10 | 401.80 | 401.80 | -0.32% | 4,024 |
| Feb 26, 2026 | 400.00 | 411.80 | 399.40 | 403.10 | 403.10 | -1.16% | 6,290 |
| Feb 25, 2026 | 399.00 | 410.45 | 399.00 | 407.85 | 407.85 | 1.58% | 3,451 |
| Feb 24, 2026 | 403.00 | 411.40 | 396.60 | 401.50 | 401.50 | -1.69% | 8,556 |
| Feb 23, 2026 | 411.05 | 421.25 | 408.00 | 408.40 | 408.40 | -0.52% | 4,088 |
| Feb 20, 2026 | 406.10 | 417.00 | 402.30 | 410.55 | 410.55 | 1.03% | 3,761 |
| Feb 19, 2026 | 422.75 | 423.00 | 403.00 | 406.35 | 406.35 | -3.90% | 11,508 |
| Feb 18, 2026 | 420.90 | 427.00 | 418.10 | 422.85 | 422.85 | 0.49% | 4,115 |
| Feb 17, 2026 | 416.80 | 428.40 | 416.80 | 420.80 | 420.80 | 0.96% | 7,155 |
| Feb 16, 2026 | 417.00 | 421.15 | 413.20 | 416.80 | 416.80 | -0.54% | 10,960 |
| Feb 13, 2026 | 427.00 | 427.00 | 414.95 | 419.05 | 419.05 | -2.93% | 15,567 |
| Feb 12, 2026 | 426.15 | 439.95 | 426.15 | 431.70 | 431.70 | 1.82% | 41,049 |
| Feb 11, 2026 | 403.30 | 431.00 | 401.40 | 424.00 | 424.00 | 5.63% | 86,958 |
| Feb 10, 2026 | 379.95 | 407.00 | 379.95 | 401.40 | 401.40 | 2.70% | 18,347 |
| Feb 9, 2026 | 386.00 | 397.00 | 377.90 | 390.85 | 390.85 | 3.62% | 18,174 |
| Feb 6, 2026 | 380.00 | 380.00 | 369.95 | 377.20 | 377.20 | -1.60% | 5,594 |
| Feb 5, 2026 | 384.55 | 386.45 | 373.00 | 383.35 | 383.35 | -0.90% | 7,027 |
| Feb 4, 2026 | 394.00 | 394.00 | 376.35 | 386.85 | 386.85 | -1.89% | 20,928 |
| Feb 3, 2026 | 396.80 | 396.85 | 374.50 | 394.30 | 394.30 | 5.12% | 19,872 |
| Feb 2, 2026 | 370.90 | 378.15 | 355.15 | 375.10 | 375.10 | 1.15% | 8,190 |
| Feb 1, 2026 | 360.60 | 378.45 | 360.60 | 370.85 | 370.85 | 2.06% | 10,185 |
| Jan 30, 2026 | 357.00 | 375.00 | 353.75 | 363.35 | 363.35 | 1.79% | 25,133 |
| Jan 29, 2026 | 366.40 | 366.75 | 354.80 | 356.95 | 356.95 | -2.46% | 16,094 |
| Jan 28, 2026 | 350.85 | 367.65 | 345.20 | 365.95 | 365.95 | 4.24% | 32,168 |
| Jan 27, 2026 | 358.55 | 360.35 | 342.35 | 351.05 | 351.05 | -2.92% | 26,720 |
| Jan 23, 2026 | 377.80 | 380.90 | 357.85 | 361.60 | 361.60 | -4.29% | 9,700 |
| Jan 22, 2026 | 379.10 | 384.20 | 372.15 | 377.80 | 377.80 | 0.11% | 8,493 |
| Jan 21, 2026 | 384.90 | 389.35 | 375.05 | 377.40 | 377.40 | -2.11% | 15,955 |
| Jan 20, 2026 | 398.00 | 400.00 | 382.95 | 385.55 | 385.55 | -3.58% | 7,836 |
| Jan 19, 2026 | 399.00 | 406.50 | 390.00 | 399.85 | 399.85 | -0.73% | 14,347 |
| Jan 16, 2026 | 407.05 | 409.60 | 400.25 | 402.80 | 402.80 | -1.01% | 6,601 |
| Jan 14, 2026 | 408.15 | 414.40 | 401.35 | 406.90 | 406.90 | -0.32% | 14,827 |
| Jan 13, 2026 | 410.00 | 416.50 | 402.10 | 408.20 | 408.20 | -1.01% | 8,148 |
| Jan 12, 2026 | 412.70 | 415.85 | 402.60 | 412.35 | 412.35 | -0.08% | 18,807 |
| Jan 9, 2026 | 421.00 | 421.90 | 411.35 | 412.70 | 412.70 | -2.38% | 17,612 |
| Jan 8, 2026 | 435.15 | 439.20 | 420.55 | 422.75 | 422.75 | -3.08% | 12,129 |
| Jan 7, 2026 | 436.15 | 443.00 | 435.20 | 436.20 | 436.20 | -0.58% | 5,445 |
| Jan 6, 2026 | 441.00 | 445.60 | 434.00 | 438.75 | 438.75 | -0.49% | 17,913 |
| Jan 5, 2026 | 453.75 | 455.15 | 437.15 | 440.90 | 440.90 | -3.32% | 13,921 |
| Jan 2, 2026 | 453.05 | 460.45 | 447.55 | 456.05 | 456.05 | 1.22% | 13,782 |
| Jan 1, 2026 | 447.80 | 453.25 | 445.05 | 450.55 | 450.55 | 0.63% | 4,228 |