Indraprastha Medical Corporation Limited (BOM:532150)
India · Delayed Price · Currency is INR 369.70
-7.25 (-1.92%)
At close: Aug 21, 2026
BOM:532150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 373.00 | 378.40 | 368.95 | 369.70 | 369.70 | -1.92% | 8,074 |
| Aug 20, 2026 | 373.25 | 378.10 | 371.10 | 376.95 | 376.95 | 0.61% | 12,608 |
| Aug 19, 2026 | 368.95 | 380.00 | 367.80 | 374.65 | 374.65 | 1.61% | 19,536 |
| Aug 18, 2026 | 369.75 | 370.90 | 365.00 | 368.70 | 368.70 | -0.28% | 6,957 |
| Aug 17, 2026 | 375.00 | 375.00 | 368.60 | 369.75 | 369.75 | -0.88% | 7,851 |
| Aug 14, 2026 | 372.15 | 375.95 | 371.00 | 373.05 | 373.05 | 0.36% | 8,933 |
| Aug 13, 2026 | 380.05 | 380.05 | 370.85 | 371.70 | 371.70 | -1.39% | 11,224 |
| Aug 12, 2026 | 388.95 | 388.95 | 374.45 | 376.95 | 376.95 | -1.95% | 16,255 |
| Aug 11, 2026 | 390.00 | 391.35 | 382.45 | 384.45 | 384.45 | -1.66% | 32,235 |
| Aug 10, 2026 | 389.25 | 392.90 | 382.20 | 390.95 | 390.95 | 2.56% | 44,479 |
| Aug 7, 2026 | 375.00 | 405.95 | 375.00 | 381.20 | 381.20 | 5.17% | 398,942 |
| Aug 6, 2026 | 367.30 | 370.85 | 361.05 | 362.45 | 362.45 | -1.63% | 14,508 |
| Aug 5, 2026 | 374.20 | 374.20 | 367.45 | 368.45 | 368.45 | -0.54% | 10,463 |
| Aug 4, 2026 | 369.00 | 373.95 | 367.00 | 370.45 | 370.45 | 0.58% | 11,078 |
| Aug 3, 2026 | 375.40 | 375.40 | 366.25 | 368.30 | 368.30 | 0.56% | 5,373 |
| Jul 31, 2026 | 359.00 | 367.75 | 358.80 | 366.25 | 366.25 | 1.72% | 7,703 |
| Jul 30, 2026 | 361.40 | 363.55 | 359.00 | 360.05 | 360.05 | -0.91% | 4,376 |
| Jul 29, 2026 | 373.85 | 373.85 | 361.45 | 363.35 | 363.35 | -1.33% | 11,226 |
| Jul 28, 2026 | 367.65 | 371.05 | 366.70 | 368.25 | 368.25 | -0.19% | 3,481 |
| Jul 27, 2026 | 371.75 | 371.75 | 364.60 | 368.95 | 368.95 | 1.30% | 2,100 |
| Jul 24, 2026 | 365.10 | 367.35 | 360.00 | 364.20 | 364.20 | -0.70% | 1,977 |
| Jul 23, 2026 | 366.25 | 369.00 | 363.85 | 366.75 | 366.75 | -0.19% | 4,225 |
| Jul 22, 2026 | 371.15 | 373.50 | 366.20 | 367.45 | 367.45 | -1.61% | 2,705 |
| Jul 21, 2026 | 378.00 | 380.50 | 372.90 | 373.45 | 373.45 | -0.37% | 3,495 |
| Jul 20, 2026 | 372.10 | 376.15 | 368.60 | 374.85 | 374.85 | 1.09% | 3,092 |
| Jul 17, 2026 | 373.00 | 375.95 | 366.05 | 370.80 | 370.80 | -0.92% | 6,996 |
| Jul 16, 2026 | 378.75 | 378.75 | 373.05 | 374.25 | 374.25 | -0.66% | 3,521 |
| Jul 15, 2026 | 381.00 | 382.00 | 375.15 | 376.75 | 376.75 | 0.76% | 10,984 |
| Jul 14, 2026 | 377.05 | 380.50 | 369.65 | 373.90 | 373.90 | -1.45% | 5,858 |
| Jul 13, 2026 | 380.10 | 382.95 | 377.30 | 379.40 | 379.40 | -0.33% | 4,171 |
| Jul 10, 2026 | 379.10 | 383.95 | 378.80 | 380.65 | 380.65 | 0.25% | 3,554 |
| Jul 9, 2026 | 369.00 | 381.65 | 369.00 | 379.70 | 379.70 | 2.19% | 4,966 |
| Jul 8, 2026 | 375.30 | 382.25 | 369.00 | 371.55 | 371.55 | -1.91% | 8,536 |
| Jul 7, 2026 | 380.00 | 382.25 | 376.30 | 378.80 | 378.80 | -0.67% | 10,551 |
| Jul 6, 2026 | 391.40 | 391.40 | 379.10 | 381.35 | 381.35 | -1.76% | 10,437 |
| Jul 3, 2026 | 389.55 | 393.70 | 387.10 | 388.20 | 388.20 | -0.35% | 13,508 |
| Jul 2, 2026 | 391.00 | 391.00 | 385.05 | 389.55 | 389.55 | 0.88% | 3,565 |
| Jul 1, 2026 | 391.00 | 391.00 | 381.65 | 386.15 | 386.15 | -0.23% | 5,064 |
| Jun 30, 2026 | 381.95 | 391.00 | 379.15 | 387.05 | 387.05 | 1.76% | 9,132 |
| Jun 29, 2026 | 390.10 | 390.10 | 379.15 | 380.35 | 380.35 | -1.21% | 4,138 |
| Jun 25, 2026 | 388.60 | 392.90 | 383.00 | 385.00 | 385.00 | -1.05% | 9,115 |
| Jun 24, 2026 | 395.05 | 395.25 | 386.00 | 389.10 | 389.10 | -1.39% | 14,642 |
| Jun 23, 2026 | 399.95 | 410.00 | 392.20 | 394.60 | 394.60 | -0.50% | 35,907 |
| Jun 22, 2026 | 383.00 | 397.60 | 383.00 | 396.60 | 396.60 | 3.67% | 22,146 |
| Jun 19, 2026 | 378.05 | 387.90 | 377.50 | 382.55 | 382.55 | 0.58% | 11,484 |
| Jun 18, 2026 | 380.75 | 383.40 | 378.20 | 380.35 | 380.35 | -0.09% | 12,999 |
| Jun 17, 2026 | 387.05 | 387.05 | 377.50 | 380.70 | 380.70 | -0.47% | 9,664 |
| Jun 16, 2026 | 391.85 | 391.85 | 381.10 | 382.50 | 382.50 | -0.80% | 4,907 |
| Jun 15, 2026 | 386.05 | 392.65 | 385.00 | 385.60 | 385.60 | 0.27% | 14,535 |
| Jun 12, 2026 | 384.35 | 387.45 | 380.00 | 384.55 | 384.55 | 2.23% | 8,708 |