Indraprastha Medical Corporation Limited (BOM:532150)
India · Delayed Price · Currency is INR 329.55
-5.55 (-1.66%)
At close: Oct 7, 2026
BOM:532150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 340.95 | 340.95 | 327.95 | 329.55 | 329.55 | -1.66% | 10,994 |
| Oct 6, 2026 | 331.70 | 336.45 | 327.45 | 335.10 | 335.10 | 0.30% | 19,578 |
| Oct 5, 2026 | 340.60 | 340.60 | 331.55 | 334.10 | 334.10 | -1.37% | 9,222 |
| Oct 1, 2026 | 345.40 | 345.55 | 335.50 | 338.75 | 338.75 | -2.95% | 20,913 |
| Sep 30, 2026 | 355.00 | 358.70 | 340.95 | 349.05 | 349.05 | -1.66% | 17,108 |
| Sep 29, 2026 | 360.00 | 362.50 | 352.65 | 354.95 | 354.95 | -1.29% | 17,666 |
| Sep 28, 2026 | 366.00 | 366.00 | 359.00 | 359.60 | 359.60 | -1.75% | 14,252 |
| Sep 25, 2026 | 374.95 | 374.95 | 362.00 | 366.00 | 366.00 | -1.57% | 14,669 |
| Sep 24, 2026 | 374.50 | 379.30 | 368.00 | 371.85 | 371.85 | -0.53% | 10,481 |
| Sep 23, 2026 | 359.95 | 379.00 | 359.00 | 373.85 | 373.85 | 3.39% | 11,400 |
| Sep 22, 2026 | 365.90 | 371.60 | 358.10 | 361.60 | 361.60 | -1.51% | 7,769 |
| Sep 21, 2026 | 363.50 | 370.95 | 360.15 | 367.15 | 367.15 | 1.19% | 9,110 |
| Sep 18, 2026 | 361.60 | 366.40 | 361.60 | 362.85 | 362.85 | 0.93% | 8,651 |
| Sep 17, 2026 | 359.05 | 367.60 | 355.85 | 363.50 | 359.50 | 1.86% | 19,021 |
| Sep 16, 2026 | 353.90 | 360.00 | 350.75 | 356.85 | 352.92 | 0.55% | 22,044 |
| Sep 15, 2026 | 357.95 | 359.90 | 351.35 | 354.90 | 350.99 | 0.18% | 10,689 |
| Sep 11, 2026 | 348.00 | 356.35 | 342.40 | 354.25 | 350.35 | -1.60% | 7,513 |
| Sep 10, 2026 | 362.35 | 362.35 | 358.00 | 360.00 | 356.04 | 0.01% | 5,541 |
| Sep 9, 2026 | 355.00 | 362.05 | 354.35 | 359.95 | 355.99 | 1.45% | 19,752 |
| Sep 8, 2026 | 349.05 | 356.00 | 348.35 | 354.80 | 350.90 | 0.90% | 20,711 |
| Sep 7, 2026 | 346.70 | 354.00 | 346.70 | 351.65 | 347.78 | 0.43% | 8,041 |
| Sep 4, 2026 | 361.55 | 361.55 | 349.20 | 350.15 | 346.30 | -1.62% | 12,139 |
| Sep 3, 2026 | 354.85 | 357.50 | 353.65 | 355.90 | 351.98 | 0.95% | 12,321 |
| Sep 2, 2026 | 357.00 | 357.05 | 349.00 | 352.55 | 348.67 | -1.45% | 8,260 |
| Sep 1, 2026 | 362.60 | 363.35 | 355.70 | 357.75 | 353.81 | -1.54% | 13,792 |
| Aug 31, 2026 | 367.00 | 369.05 | 362.30 | 363.35 | 359.35 | -1.03% | 9,758 |
| Aug 28, 2026 | 368.90 | 374.10 | 366.50 | 367.15 | 363.11 | -0.47% | 7,623 |
| Aug 27, 2026 | 366.45 | 371.65 | 366.40 | 368.90 | 364.84 | -0.11% | 6,237 |
| Aug 26, 2026 | 371.65 | 375.45 | 368.50 | 369.30 | 365.24 | -1.03% | 9,303 |
| Aug 25, 2026 | 372.50 | 377.60 | 370.00 | 373.15 | 369.04 | 0.32% | 8,453 |
| Aug 24, 2026 | 369.75 | 376.00 | 368.80 | 371.95 | 367.86 | 0.61% | 11,979 |
| Aug 21, 2026 | 373.00 | 378.40 | 368.95 | 369.70 | 365.63 | -1.92% | 8,074 |
| Aug 20, 2026 | 373.25 | 378.10 | 371.10 | 376.95 | 372.80 | 0.61% | 12,608 |
| Aug 19, 2026 | 368.95 | 380.00 | 367.80 | 374.65 | 370.53 | 1.61% | 19,536 |
| Aug 18, 2026 | 369.75 | 370.90 | 365.00 | 368.70 | 364.64 | -0.28% | 6,957 |
| Aug 17, 2026 | 375.00 | 375.00 | 368.60 | 369.75 | 365.68 | -0.88% | 7,851 |
| Aug 14, 2026 | 372.15 | 375.95 | 371.00 | 373.05 | 368.94 | 0.36% | 8,933 |
| Aug 13, 2026 | 380.05 | 380.05 | 370.85 | 371.70 | 367.61 | -1.39% | 11,224 |
| Aug 12, 2026 | 388.95 | 388.95 | 374.45 | 376.95 | 372.80 | -1.95% | 16,255 |
| Aug 11, 2026 | 390.00 | 391.35 | 382.45 | 384.45 | 380.22 | -1.66% | 32,235 |
| Aug 10, 2026 | 389.25 | 392.90 | 382.20 | 390.95 | 386.65 | 2.56% | 44,479 |
| Aug 7, 2026 | 375.00 | 405.95 | 375.00 | 381.20 | 377.01 | 5.17% | 398,942 |
| Aug 6, 2026 | 367.30 | 370.85 | 361.05 | 362.45 | 358.46 | -1.63% | 14,508 |
| Aug 5, 2026 | 374.20 | 374.20 | 367.45 | 368.45 | 364.40 | -0.54% | 10,463 |
| Aug 4, 2026 | 369.00 | 373.95 | 367.00 | 370.45 | 366.37 | 0.58% | 11,078 |
| Aug 3, 2026 | 375.40 | 375.40 | 366.25 | 368.30 | 364.25 | 0.56% | 5,373 |
| Jul 31, 2026 | 359.00 | 367.75 | 358.80 | 366.25 | 362.22 | 1.72% | 7,703 |
| Jul 30, 2026 | 361.40 | 363.55 | 359.00 | 360.05 | 356.09 | -0.91% | 4,376 |
| Jul 29, 2026 | 373.85 | 373.85 | 361.45 | 363.35 | 359.35 | -1.33% | 11,226 |
| Jul 28, 2026 | 367.65 | 371.05 | 366.70 | 368.25 | 364.20 | -0.19% | 3,481 |