Indraprastha Medical Corporation Limited (BOM:532150)
India · Delayed Price · Currency is INR 404.45
-9.00 (-2.18%)
At close: Apr 21, 2026
BOM:532150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 411.20 | 423.80 | 403.30 | 404.45 | 404.45 | -2.18% | 15,701 |
| Apr 20, 2026 | 433.95 | 433.95 | 411.40 | 413.45 | 413.45 | -3.18% | 17,602 |
| Apr 17, 2026 | 431.00 | 431.20 | 413.00 | 427.05 | 427.05 | 0.57% | 46,241 |
| Apr 16, 2026 | 436.80 | 438.00 | 424.00 | 424.65 | 424.65 | -1.59% | 9,583 |
| Apr 15, 2026 | 440.00 | 440.00 | 428.50 | 431.50 | 431.50 | 1.63% | 12,322 |
| Apr 13, 2026 | 427.85 | 431.10 | 415.30 | 424.60 | 424.60 | -3.28% | 16,730 |
| Apr 10, 2026 | 426.30 | 444.00 | 426.30 | 439.00 | 439.00 | 2.06% | 11,947 |
| Apr 9, 2026 | 425.55 | 436.00 | 418.65 | 430.15 | 430.15 | 0.62% | 10,675 |
| Apr 8, 2026 | 435.00 | 435.00 | 420.25 | 427.50 | 427.50 | 2.81% | 12,967 |
| Apr 7, 2026 | 414.75 | 419.15 | 405.60 | 415.80 | 415.80 | 0.97% | 16,362 |
| Apr 6, 2026 | 399.50 | 412.55 | 391.05 | 411.80 | 411.80 | 2.82% | 7,618 |
| Apr 2, 2026 | 390.05 | 405.00 | 383.35 | 400.50 | 400.50 | 0.40% | 23,630 |
| Apr 1, 2026 | 390.95 | 401.15 | 380.40 | 398.90 | 398.90 | 7.33% | 8,978 |
| Mar 30, 2026 | 385.90 | 386.75 | 369.70 | 371.65 | 371.65 | -3.43% | 19,814 |
| Mar 27, 2026 | 401.00 | 411.80 | 383.00 | 384.85 | 384.85 | -4.90% | 8,718 |
| Mar 25, 2026 | 398.00 | 409.75 | 395.95 | 404.70 | 404.70 | 3.20% | 10,464 |
| Mar 24, 2026 | 373.00 | 395.45 | 372.95 | 392.15 | 392.15 | 6.07% | 17,490 |
| Mar 23, 2026 | 395.00 | 395.00 | 365.15 | 369.70 | 369.70 | -6.51% | 10,554 |
| Mar 20, 2026 | 390.80 | 402.30 | 390.50 | 395.45 | 395.45 | 1.19% | 9,003 |
| Mar 19, 2026 | 400.00 | 400.05 | 388.20 | 390.80 | 390.80 | -3.81% | 10,675 |
| Mar 18, 2026 | 388.00 | 410.65 | 388.00 | 406.30 | 406.30 | 4.49% | 10,353 |
| Mar 17, 2026 | 392.00 | 392.25 | 386.65 | 388.85 | 388.85 | -0.77% | 6,313 |
| Mar 16, 2026 | 385.05 | 393.20 | 375.95 | 391.85 | 391.85 | 2.06% | 15,240 |
| 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 |