Interarch Building Solutions Limited (BOM:544232)
India · Delayed Price · Currency is INR 1,850.20
+2.45 (0.13%)
At close: Jul 17, 2026
BOM:544232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,855.05 | 1,860.80 | 1,809.05 | 1,850.20 | 1,850.20 | 0.13% | 1,508 |
| Jul 16, 2026 | 1,895.50 | 1,895.50 | 1,843.40 | 1,847.75 | 1,847.75 | 0.46% | 1,664 |
| Jul 15, 2026 | 1,830.00 | 1,860.00 | 1,820.00 | 1,839.30 | 1,839.30 | 1.41% | 1,817 |
| Jul 14, 2026 | 1,812.20 | 1,848.00 | 1,808.00 | 1,813.75 | 1,813.75 | -1.16% | 1,843 |
| Jul 13, 2026 | 1,820.10 | 1,856.35 | 1,820.10 | 1,835.10 | 1,835.10 | -0.28% | 1,471 |
| Jul 10, 2026 | 1,804.95 | 1,850.65 | 1,804.95 | 1,840.30 | 1,840.30 | 1.96% | 2,904 |
| Jul 9, 2026 | 1,804.90 | 1,838.25 | 1,781.00 | 1,804.90 | 1,804.90 | 1.25% | 2,217 |
| Jul 8, 2026 | 1,824.00 | 1,846.15 | 1,774.95 | 1,782.55 | 1,782.55 | -2.35% | 3,491 |
| Jul 7, 2026 | 1,872.10 | 1,874.15 | 1,817.95 | 1,825.40 | 1,825.40 | -3.00% | 2,507 |
| Jul 6, 2026 | 1,877.05 | 1,892.90 | 1,859.65 | 1,881.80 | 1,881.80 | -0.21% | 2,176 |
| Jul 3, 2026 | 1,906.65 | 1,923.35 | 1,875.00 | 1,885.80 | 1,885.80 | -1.09% | 2,265 |
| Jul 2, 2026 | 1,925.95 | 1,934.90 | 1,897.00 | 1,906.65 | 1,906.65 | -0.99% | 760 |
| Jul 1, 2026 | 1,946.90 | 1,946.90 | 1,902.80 | 1,925.70 | 1,925.70 | -0.27% | 1,799 |
| Jun 30, 2026 | 1,915.45 | 1,942.00 | 1,890.45 | 1,930.90 | 1,930.90 | 1.31% | 1,120 |
| Jun 29, 2026 | 1,917.70 | 1,918.75 | 1,879.40 | 1,905.95 | 1,905.95 | -0.99% | 1,775 |
| Jun 25, 2026 | 1,951.65 | 1,951.65 | 1,912.55 | 1,925.10 | 1,925.10 | -0.08% | 1,288 |
| Jun 24, 2026 | 1,937.65 | 1,945.00 | 1,885.35 | 1,926.65 | 1,926.65 | 0.70% | 2,476 |
| Jun 23, 2026 | 1,890.65 | 1,952.05 | 1,882.45 | 1,913.30 | 1,913.30 | 1.20% | 4,588 |
| Jun 22, 2026 | 1,900.00 | 1,922.10 | 1,875.20 | 1,890.65 | 1,890.65 | -0.43% | 1,195 |
| Jun 19, 2026 | 1,910.00 | 1,913.25 | 1,888.00 | 1,898.75 | 1,898.75 | 0.27% | 1,626 |
| Jun 18, 2026 | 1,875.20 | 1,917.00 | 1,859.35 | 1,893.60 | 1,893.60 | 2.01% | 2,541 |
| Jun 17, 2026 | 1,889.80 | 1,910.00 | 1,852.00 | 1,856.35 | 1,856.35 | -0.69% | 7,795 |
| Jun 16, 2026 | 1,850.00 | 1,881.45 | 1,838.65 | 1,869.25 | 1,869.25 | 2.18% | 1,697 |
| Jun 15, 2026 | 1,822.00 | 1,880.00 | 1,822.00 | 1,829.40 | 1,829.40 | 1.85% | 5,027 |
| Jun 12, 2026 | 1,750.00 | 1,801.20 | 1,724.30 | 1,796.20 | 1,796.20 | 4.45% | 5,748 |
| Jun 11, 2026 | 1,712.95 | 1,737.00 | 1,678.05 | 1,719.65 | 1,719.65 | 2.35% | 2,208 |
| Jun 10, 2026 | 1,737.00 | 1,741.25 | 1,657.50 | 1,680.20 | 1,680.20 | -2.77% | 3,594 |
| Jun 9, 2026 | 1,717.40 | 1,732.10 | 1,706.15 | 1,728.00 | 1,728.00 | 1.59% | 1,473 |
| Jun 8, 2026 | 1,753.80 | 1,753.80 | 1,697.65 | 1,700.90 | 1,700.90 | -3.42% | 3,572 |
| Jun 5, 2026 | 1,771.15 | 1,815.95 | 1,753.80 | 1,761.05 | 1,761.05 | -1.44% | 3,133 |
| Jun 4, 2026 | 1,757.50 | 1,817.55 | 1,748.05 | 1,786.70 | 1,786.70 | 1.66% | 2,726 |
| Jun 3, 2026 | 1,713.65 | 1,766.15 | 1,705.10 | 1,757.50 | 1,757.50 | 1.28% | 2,107 |
| 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 |