Interarch Building Solutions Limited (BOM:544232)
India · Delayed Price · Currency is INR 1,735.35
+50.85 (3.02%)
At close: Jun 2, 2026
BOM:544232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,685.00 | 1,741.95 | 1,675.85 | 1,735.35 | 1,735.35 | 3.02% | 2,525 |
| Jun 1, 2026 | 1,745.05 | 1,765.00 | 1,669.70 | 1,684.50 | 1,684.50 | -3.65% | 5,937 |
| May 29, 2026 | 1,848.85 | 1,848.85 | 1,742.65 | 1,748.25 | 1,748.25 | -2.09% | 1,921 |
| May 27, 2026 | 1,826.70 | 1,826.70 | 1,775.00 | 1,785.65 | 1,785.65 | -1.06% | 1,787 |
| May 26, 2026 | 1,802.70 | 1,865.20 | 1,800.00 | 1,804.80 | 1,804.80 | -0.78% | 2,671 |
| May 25, 2026 | 1,797.10 | 1,828.00 | 1,771.00 | 1,818.90 | 1,818.90 | 4.11% | 4,226 |
| May 22, 2026 | 1,779.95 | 1,811.60 | 1,735.00 | 1,747.10 | 1,747.10 | -0.50% | 2,900 |
| May 21, 2026 | 1,710.00 | 1,768.55 | 1,695.45 | 1,755.95 | 1,755.95 | 4.61% | 2,744 |
| May 20, 2026 | 1,709.95 | 1,713.40 | 1,673.35 | 1,678.55 | 1,678.55 | -1.97% | 5,293 |
| May 19, 2026 | 1,645.10 | 1,738.95 | 1,645.10 | 1,712.20 | 1,712.20 | 4.06% | 17,413 |
| May 18, 2026 | 1,723.10 | 1,728.25 | 1,604.70 | 1,645.35 | 1,645.35 | -6.72% | 12,742 |
| May 15, 2026 | 1,842.00 | 1,848.00 | 1,731.10 | 1,763.90 | 1,763.90 | -1.19% | 10,116 |
| May 14, 2026 | 1,951.95 | 1,956.35 | 1,699.40 | 1,785.15 | 1,785.15 | -12.86% | 35,657 |
| May 13, 2026 | 2,026.85 | 2,075.65 | 1,977.15 | 2,048.50 | 2,048.50 | 1.08% | 3,363 |
| May 12, 2026 | 2,104.95 | 2,115.60 | 2,017.95 | 2,026.65 | 2,026.65 | -3.73% | 4,668 |
| May 11, 2026 | 2,135.00 | 2,137.25 | 2,081.80 | 2,105.25 | 2,105.25 | -1.59% | 4,066 |
| May 8, 2026 | 2,180.35 | 2,197.25 | 2,126.45 | 2,139.35 | 2,139.35 | -1.85% | 1,442 |
| May 7, 2026 | 2,111.85 | 2,200.00 | 2,105.45 | 2,179.70 | 2,179.70 | 3.01% | 2,089 |
| May 6, 2026 | 2,195.05 | 2,203.75 | 2,106.65 | 2,116.05 | 2,116.05 | -3.44% | 3,104 |
| May 5, 2026 | 2,205.70 | 2,277.70 | 2,186.65 | 2,191.45 | 2,191.45 | -0.61% | 2,474 |
| May 4, 2026 | 2,086.05 | 2,250.00 | 2,044.60 | 2,205.00 | 2,205.00 | 5.73% | 8,412 |
| Apr 30, 2026 | 2,050.00 | 2,103.85 | 2,048.05 | 2,085.50 | 2,085.50 | 0.93% | 1,996 |
| Apr 29, 2026 | 2,112.30 | 2,124.95 | 2,060.35 | 2,066.30 | 2,066.30 | -1.04% | 1,861 |
| Apr 28, 2026 | 2,130.35 | 2,138.00 | 2,068.00 | 2,087.95 | 2,087.95 | -0.95% | 872 |
| Apr 27, 2026 | 2,069.90 | 2,117.95 | 2,015.95 | 2,107.90 | 2,107.90 | 4.00% | 3,464 |
| Apr 24, 2026 | 2,060.95 | 2,070.00 | 2,012.55 | 2,026.80 | 2,026.80 | -1.92% | 2,912 |
| Apr 23, 2026 | 2,055.00 | 2,087.05 | 2,030.45 | 2,066.50 | 2,066.50 | 0.49% | 2,156 |
| Apr 22, 2026 | 2,040.00 | 2,080.00 | 2,028.85 | 2,056.45 | 2,056.45 | 0.60% | 3,091 |
| Apr 21, 2026 | 2,029.90 | 2,056.15 | 1,991.30 | 2,044.10 | 2,044.10 | 2.65% | 5,401 |
| Apr 20, 2026 | 1,954.85 | 2,015.25 | 1,916.00 | 1,991.25 | 1,991.25 | 3.90% | 4,601 |
| Apr 17, 2026 | 1,948.95 | 1,948.95 | 1,905.00 | 1,916.45 | 1,916.45 | 0.18% | 997 |
| Apr 16, 2026 | 1,943.85 | 1,958.70 | 1,907.25 | 1,913.10 | 1,913.10 | -0.99% | 1,788 |
| Apr 15, 2026 | 1,954.85 | 1,954.85 | 1,911.15 | 1,932.30 | 1,932.30 | 1.69% | 1,603 |
| Apr 13, 2026 | 1,900.00 | 1,909.65 | 1,814.20 | 1,900.10 | 1,900.10 | -3.21% | 4,421 |
| Apr 10, 2026 | 1,895.65 | 1,975.55 | 1,895.65 | 1,963.10 | 1,963.10 | 3.90% | 4,344 |
| Apr 9, 2026 | 1,920.00 | 1,943.70 | 1,881.00 | 1,889.50 | 1,889.50 | -1.67% | 2,969 |
| Apr 8, 2026 | 1,900.00 | 1,935.00 | 1,845.20 | 1,921.55 | 1,921.55 | 5.98% | 8,187 |
| Apr 7, 2026 | 1,835.55 | 1,839.00 | 1,801.00 | 1,813.20 | 1,813.20 | -0.88% | 1,902 |
| Apr 6, 2026 | 1,789.95 | 1,836.50 | 1,737.65 | 1,829.25 | 1,829.25 | 2.74% | 1,991 |
| Apr 2, 2026 | 1,763.95 | 1,791.70 | 1,710.00 | 1,780.50 | 1,780.50 | 0.20% | 3,835 |
| Apr 1, 2026 | 1,680.05 | 1,785.60 | 1,680.05 | 1,776.90 | 1,776.90 | 6.68% | 3,955 |
| Mar 30, 2026 | 1,705.10 | 1,739.45 | 1,660.00 | 1,665.60 | 1,665.60 | -3.39% | 10,147 |
| Mar 27, 2026 | 1,808.45 | 1,808.45 | 1,719.10 | 1,724.10 | 1,724.10 | -3.22% | 5,341 |
| Mar 25, 2026 | 1,720.00 | 1,820.65 | 1,720.00 | 1,781.50 | 1,781.50 | 4.05% | 5,030 |
| Mar 24, 2026 | 1,718.45 | 1,729.90 | 1,697.00 | 1,712.20 | 1,712.20 | 2.40% | 3,282 |
| Mar 23, 2026 | 1,738.65 | 1,738.65 | 1,655.55 | 1,672.15 | 1,672.15 | -4.31% | 18,112 |
| Mar 20, 2026 | 1,740.75 | 1,780.60 | 1,729.75 | 1,747.40 | 1,747.40 | 0.49% | 2,944 |
| Mar 19, 2026 | 1,773.90 | 1,791.25 | 1,728.30 | 1,738.95 | 1,738.95 | -3.28% | 1,730 |
| Mar 18, 2026 | 1,740.00 | 1,808.05 | 1,740.00 | 1,797.85 | 1,797.85 | 4.18% | 3,180 |
| Mar 17, 2026 | 1,717.00 | 1,745.00 | 1,702.00 | 1,725.70 | 1,725.70 | 1.37% | 38,256 |