Interarch Building Solutions Limited (BOM:544232)
India · Delayed Price · Currency is INR 1,805.25
+74.35 (4.30%)
At close: Mar 10, 2026
BOM:544232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,711.00 | 1,775.50 | 1,692.75 | 1,730.90 | 1,730.90 | -3.77% | 17,794 |
| Mar 6, 2026 | 1,810.00 | 1,820.45 | 1,784.40 | 1,798.80 | 1,798.80 | -0.51% | 3,811 |
| Mar 5, 2026 | 1,824.00 | 1,825.90 | 1,793.30 | 1,808.10 | 1,808.10 | 0.12% | 22,138 |
| Mar 4, 2026 | 1,805.05 | 1,813.25 | 1,780.00 | 1,805.85 | 1,805.85 | -0.98% | 1,997 |
| Mar 2, 2026 | 1,786.00 | 1,859.50 | 1,786.00 | 1,823.70 | 1,823.70 | -2.84% | 4,575 |
| Feb 27, 2026 | 1,884.25 | 1,892.30 | 1,846.50 | 1,877.00 | 1,877.00 | -1.44% | 1,936 |
| Feb 26, 2026 | 1,855.00 | 1,913.05 | 1,855.00 | 1,904.40 | 1,904.40 | 1.18% | 2,823 |
| Feb 25, 2026 | 1,894.95 | 1,921.95 | 1,868.05 | 1,882.20 | 1,882.20 | -0.70% | 2,614 |
| Feb 24, 2026 | 1,988.95 | 1,988.95 | 1,879.00 | 1,895.50 | 1,895.50 | -1.34% | 1,849 |
| Feb 23, 2026 | 1,961.80 | 1,961.80 | 1,909.65 | 1,921.25 | 1,921.25 | -1.08% | 3,119 |
| Feb 20, 2026 | 1,902.80 | 1,956.05 | 1,859.75 | 1,942.25 | 1,942.25 | -0.28% | 3,733 |
| Feb 19, 2026 | 2,036.95 | 2,036.95 | 1,934.00 | 1,947.70 | 1,947.70 | -2.32% | 2,007 |
| Feb 18, 2026 | 1,950.00 | 1,999.00 | 1,940.70 | 1,994.00 | 1,994.00 | 1.78% | 1,901 |
| Feb 17, 2026 | 1,896.85 | 1,965.00 | 1,896.85 | 1,959.15 | 1,959.15 | 3.82% | 19,851 |
| Feb 16, 2026 | 1,926.00 | 1,926.00 | 1,880.05 | 1,887.05 | 1,887.05 | -2.02% | 4,482 |
| Feb 13, 2026 | 1,905.05 | 1,961.95 | 1,905.05 | 1,926.05 | 1,926.05 | -2.41% | 3,492 |
| Feb 12, 2026 | 1,928.00 | 2,000.00 | 1,901.25 | 1,973.55 | 1,973.55 | 2.60% | 4,681 |
| Feb 11, 2026 | 1,978.70 | 2,028.55 | 1,919.00 | 1,923.45 | 1,923.45 | -3.13% | 9,516 |
| Feb 10, 2026 | 2,103.05 | 2,103.05 | 1,976.00 | 1,985.60 | 1,985.60 | -5.42% | 8,496 |
| Feb 9, 2026 | 2,119.95 | 2,124.10 | 2,046.80 | 2,099.35 | 2,099.35 | -0.14% | 3,519 |
| Feb 6, 2026 | 2,049.55 | 2,116.70 | 2,014.10 | 2,102.35 | 2,102.35 | 2.24% | 3,179 |
| Feb 5, 2026 | 2,124.85 | 2,160.00 | 2,024.80 | 2,056.25 | 2,056.25 | -3.71% | 8,366 |
| Feb 4, 2026 | 2,210.10 | 2,296.80 | 2,060.00 | 2,135.50 | 2,135.50 | -4.51% | 10,619 |
| Feb 3, 2026 | 2,299.95 | 2,299.95 | 2,160.05 | 2,236.30 | 2,236.30 | 6.93% | 17,207 |
| Feb 2, 2026 | 2,134.95 | 2,134.95 | 2,022.35 | 2,091.40 | 2,091.40 | 1.40% | 13,476 |
| Feb 1, 2026 | 1,969.80 | 2,091.95 | 1,969.00 | 2,062.50 | 2,062.50 | 4.99% | 5,206 |
| Jan 30, 2026 | 1,910.65 | 1,981.15 | 1,881.65 | 1,964.55 | 1,964.55 | 2.71% | 5,798 |
| Jan 29, 2026 | 1,990.00 | 1,990.00 | 1,876.00 | 1,912.80 | 1,912.80 | -3.34% | 4,120 |
| Jan 28, 2026 | 1,947.25 | 1,986.30 | 1,947.20 | 1,978.80 | 1,978.80 | 1.63% | 2,295 |
| Jan 27, 2026 | 1,945.55 | 1,964.40 | 1,923.65 | 1,947.10 | 1,947.10 | -0.88% | 2,953 |
| Jan 23, 2026 | 1,980.95 | 2,005.00 | 1,955.10 | 1,964.45 | 1,964.45 | -1.52% | 2,505 |
| Jan 22, 2026 | 1,981.65 | 2,008.50 | 1,951.20 | 1,994.75 | 1,994.75 | 0.99% | 6,074 |
| Jan 21, 2026 | 1,900.45 | 1,994.75 | 1,890.00 | 1,975.20 | 1,975.20 | 2.16% | 5,126 |
| Jan 20, 2026 | 2,001.05 | 2,001.05 | 1,923.00 | 1,933.40 | 1,933.40 | -3.33% | 4,797 |
| Jan 19, 2026 | 2,027.00 | 2,042.50 | 1,991.45 | 1,999.95 | 1,999.95 | -2.63% | 3,818 |
| Jan 16, 2026 | 2,074.55 | 2,106.75 | 2,046.40 | 2,054.00 | 2,054.00 | -0.99% | 1,766 |
| Jan 14, 2026 | 2,160.70 | 2,160.70 | 2,052.85 | 2,074.60 | 2,074.60 | -0.03% | 12,418 |
| Jan 13, 2026 | 2,189.90 | 2,189.90 | 2,062.00 | 2,075.20 | 2,075.20 | -3.81% | 6,142 |
| Jan 12, 2026 | 2,041.90 | 2,179.05 | 2,018.30 | 2,157.30 | 2,157.30 | 6.28% | 11,236 |
| Jan 9, 2026 | 2,124.90 | 2,149.80 | 2,013.30 | 2,029.90 | 2,029.90 | -4.17% | 4,172 |
| Jan 8, 2026 | 2,181.05 | 2,190.10 | 2,105.00 | 2,118.25 | 2,118.25 | -3.88% | 4,045 |
| Jan 7, 2026 | 2,183.00 | 2,218.00 | 2,169.10 | 2,203.65 | 2,203.65 | 0.91% | 4,596 |
| Jan 6, 2026 | 2,202.45 | 2,236.75 | 2,175.15 | 2,183.70 | 2,183.70 | -1.81% | 3,174 |
| Jan 5, 2026 | 2,325.00 | 2,325.00 | 2,174.95 | 2,223.90 | 2,223.90 | -3.22% | 9,184 |
| Jan 2, 2026 | 2,310.00 | 2,343.40 | 2,285.25 | 2,297.80 | 2,297.80 | -0.22% | 1,840 |
| Jan 1, 2026 | 2,317.25 | 2,317.80 | 2,286.50 | 2,302.90 | 2,302.90 | -0.10% | 955 |
| Dec 31, 2025 | 2,322.70 | 2,324.95 | 2,292.05 | 2,305.15 | 2,305.15 | 0.03% | 1,636 |
| Dec 30, 2025 | 2,330.00 | 2,330.00 | 2,277.65 | 2,304.50 | 2,304.50 | -0.76% | 1,889 |
| Dec 29, 2025 | 2,349.00 | 2,381.50 | 2,315.00 | 2,322.20 | 2,322.20 | -0.74% | 2,465 |
| Dec 26, 2025 | 2,338.05 | 2,377.70 | 2,307.50 | 2,339.55 | 2,339.55 | -0.73% | 2,293 |