Interarch Building Solutions Limited (BOM:544232)
India · Delayed Price · Currency is INR 1,687.20
+24.35 (1.46%)
At close: Oct 6, 2026
BOM:544232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,678.00 | 1,704.05 | 1,659.80 | 1,687.20 | 1,687.20 | 1.46% | 4,075 |
| Oct 5, 2026 | 1,708.00 | 1,708.00 | 1,644.85 | 1,662.85 | 1,662.85 | -0.14% | 1,297 |
| Oct 1, 2026 | 1,706.90 | 1,711.20 | 1,640.00 | 1,665.10 | 1,665.10 | -0.39% | 4,749 |
| Sep 30, 2026 | 1,710.65 | 1,713.45 | 1,670.00 | 1,671.70 | 1,671.70 | -1.12% | 1,915 |
| Sep 29, 2026 | 1,720.45 | 1,720.45 | 1,678.85 | 1,690.65 | 1,690.65 | -0.88% | 1,393 |
| Sep 28, 2026 | 1,722.15 | 1,755.00 | 1,698.60 | 1,705.65 | 1,705.65 | -0.84% | 3,294 |
| Sep 25, 2026 | 1,698.55 | 1,745.00 | 1,661.30 | 1,720.05 | 1,720.05 | 2.51% | 4,706 |
| Sep 24, 2026 | 1,693.05 | 1,693.05 | 1,670.00 | 1,677.95 | 1,677.95 | -0.83% | 1,036 |
| Sep 23, 2026 | 1,719.95 | 1,724.90 | 1,689.50 | 1,692.05 | 1,692.05 | -0.57% | 4,991 |
| Sep 22, 2026 | 1,727.95 | 1,734.55 | 1,692.25 | 1,701.75 | 1,701.75 | -0.42% | 1,050 |
| Sep 21, 2026 | 1,705.50 | 1,717.00 | 1,682.00 | 1,708.85 | 1,708.85 | 0.46% | 2,329 |
| Sep 18, 2026 | 1,699.60 | 1,720.90 | 1,683.75 | 1,701.05 | 1,701.05 | 0.72% | 1,511 |
| Sep 17, 2026 | 1,660.80 | 1,707.25 | 1,660.80 | 1,688.95 | 1,688.95 | 1.55% | 1,373 |
| Sep 16, 2026 | 1,669.05 | 1,692.80 | 1,623.05 | 1,663.10 | 1,663.10 | -1.10% | 4,068 |
| Sep 15, 2026 | 1,749.30 | 1,749.30 | 1,669.00 | 1,681.60 | 1,681.60 | -2.83% | 6,394 |
| Sep 11, 2026 | 1,731.95 | 1,761.80 | 1,703.15 | 1,730.50 | 1,730.50 | 0.17% | 1,135 |
| Sep 10, 2026 | 1,763.80 | 1,766.70 | 1,719.75 | 1,727.60 | 1,727.60 | -2.05% | 1,608 |
| Sep 9, 2026 | 1,750.00 | 1,790.00 | 1,727.20 | 1,763.75 | 1,763.75 | 0.58% | 5,406 |
| Sep 8, 2026 | 1,690.05 | 1,764.15 | 1,687.95 | 1,753.50 | 1,753.50 | 3.16% | 25,824 |
| Sep 7, 2026 | 1,717.05 | 1,717.05 | 1,690.00 | 1,699.80 | 1,699.80 | -0.50% | 3,049 |
| Sep 4, 2026 | 1,704.75 | 1,723.45 | 1,692.00 | 1,708.30 | 1,708.30 | 0.49% | 1,716 |
| Sep 3, 2026 | 1,676.20 | 1,706.00 | 1,676.20 | 1,699.90 | 1,699.90 | 1.44% | 1,567 |
| Sep 2, 2026 | 1,701.30 | 1,737.00 | 1,680.00 | 1,688.20 | 1,675.70 | -2.06% | 2,587 |
| Sep 1, 2026 | 1,728.90 | 1,761.90 | 1,696.15 | 1,723.70 | 1,710.94 | 1.30% | 49,821 |
| Aug 31, 2026 | 1,718.70 | 1,719.00 | 1,689.50 | 1,701.55 | 1,688.95 | 0.26% | 1,808 |
| Aug 28, 2026 | 1,725.45 | 1,741.50 | 1,686.35 | 1,697.10 | 1,684.53 | 0.90% | 6,538 |
| Aug 27, 2026 | 1,692.40 | 1,703.35 | 1,673.25 | 1,681.95 | 1,669.50 | -0.65% | 2,000 |
| Aug 26, 2026 | 1,710.00 | 1,710.00 | 1,680.80 | 1,692.90 | 1,680.37 | 0.49% | 907 |
| Aug 25, 2026 | 1,698.00 | 1,704.00 | 1,666.60 | 1,684.65 | 1,672.18 | -0.40% | 3,845 |
| Aug 24, 2026 | 1,727.30 | 1,727.30 | 1,672.55 | 1,691.35 | 1,678.83 | 0.99% | 1,284 |
| Aug 21, 2026 | 1,699.75 | 1,708.00 | 1,672.05 | 1,674.75 | 1,662.35 | -0.67% | 3,687 |
| Aug 20, 2026 | 1,720.00 | 1,724.75 | 1,684.10 | 1,686.10 | 1,673.62 | -0.81% | 3,361 |
| Aug 19, 2026 | 1,749.90 | 1,781.00 | 1,696.20 | 1,699.95 | 1,687.36 | -1.21% | 6,152 |
| Aug 18, 2026 | 1,734.35 | 1,734.35 | 1,720.00 | 1,720.85 | 1,708.11 | -0.44% | 856 |
| Aug 17, 2026 | 1,752.30 | 1,752.30 | 1,710.00 | 1,728.40 | 1,715.60 | -0.43% | 1,841 |
| Aug 14, 2026 | 1,728.00 | 1,744.15 | 1,708.50 | 1,735.80 | 1,722.95 | 0.45% | 1,491 |
| Aug 13, 2026 | 1,690.10 | 1,745.50 | 1,683.65 | 1,727.95 | 1,715.16 | 1.64% | 4,045 |
| Aug 12, 2026 | 1,695.00 | 1,722.70 | 1,684.45 | 1,700.15 | 1,687.56 | 1.01% | 3,283 |
| Aug 11, 2026 | 1,684.15 | 1,702.20 | 1,665.00 | 1,683.20 | 1,670.74 | -0.86% | 7,318 |
| Aug 10, 2026 | 1,802.40 | 1,812.25 | 1,691.30 | 1,697.80 | 1,685.23 | -4.00% | 5,957 |
| Aug 7, 2026 | 1,830.00 | 1,830.00 | 1,719.00 | 1,768.50 | 1,755.41 | -4.89% | 9,851 |
| Aug 6, 2026 | 1,850.05 | 1,900.00 | 1,825.75 | 1,859.35 | 1,845.58 | 0.99% | 2,777 |
| Aug 5, 2026 | 1,840.95 | 1,919.90 | 1,837.25 | 1,841.15 | 1,827.52 | -0.01% | 2,576 |
| Aug 4, 2026 | 1,858.95 | 1,870.00 | 1,835.00 | 1,841.25 | 1,827.62 | -0.28% | 2,478 |
| Aug 3, 2026 | 1,839.65 | 1,860.15 | 1,809.05 | 1,846.40 | 1,832.73 | 2.28% | 2,348 |
| Jul 31, 2026 | 1,795.45 | 1,829.95 | 1,785.35 | 1,805.20 | 1,791.83 | 0.48% | 3,569 |
| Jul 30, 2026 | 1,815.10 | 1,840.00 | 1,779.95 | 1,796.60 | 1,783.30 | -0.13% | 1,202 |
| Jul 29, 2026 | 1,825.75 | 1,829.60 | 1,797.65 | 1,798.85 | 1,785.53 | -0.90% | 1,695 |
| Jul 28, 2026 | 1,829.95 | 1,852.15 | 1,810.00 | 1,815.20 | 1,801.76 | -0.76% | 476 |
| Jul 27, 2026 | 1,834.90 | 1,850.00 | 1,817.45 | 1,829.05 | 1,815.51 | 1.67% | 1,808 |