Interarch Building Solutions Limited (BOM:544232)
India · Delayed Price · Currency is INR 2,044.10
+52.85 (2.65%)
At close: Apr 21, 2026
BOM:544232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,721.85 | 1,745.30 | 1,685.95 | 1,702.30 | 1,702.30 | -1.34% | 6,306 |
| Mar 13, 2026 | 1,789.70 | 1,790.00 | 1,711.20 | 1,725.50 | 1,725.50 | -3.56% | 9,737 |
| Mar 12, 2026 | 1,836.95 | 1,836.95 | 1,768.00 | 1,789.25 | 1,789.25 | -2.70% | 2,068 |
| Mar 11, 2026 | 1,824.05 | 1,859.50 | 1,820.20 | 1,838.85 | 1,838.85 | 1.86% | 2,824 |
| Mar 10, 2026 | 1,750.40 | 1,845.90 | 1,747.80 | 1,805.25 | 1,805.25 | 4.30% | 4,680 |
| 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 |