Interarch Building Solutions Limited (BOM:544232)
India · Delayed Price · Currency is INR 1,674.75
-11.35 (-0.67%)
At close: Aug 21, 2026
BOM:544232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,699.75 | 1,708.00 | 1,672.05 | 1,674.75 | 1,674.75 | -0.67% | 3,687 |
| Aug 20, 2026 | 1,720.00 | 1,724.75 | 1,684.10 | 1,686.10 | 1,686.10 | -0.81% | 3,361 |
| Aug 19, 2026 | 1,749.90 | 1,781.00 | 1,696.20 | 1,699.95 | 1,699.95 | -1.21% | 6,152 |
| Aug 18, 2026 | 1,734.35 | 1,734.35 | 1,720.00 | 1,720.85 | 1,720.85 | -0.44% | 856 |
| Aug 17, 2026 | 1,752.30 | 1,752.30 | 1,710.00 | 1,728.40 | 1,728.40 | -0.43% | 1,841 |
| Aug 14, 2026 | 1,728.00 | 1,744.15 | 1,708.50 | 1,735.80 | 1,735.80 | 0.45% | 1,491 |
| Aug 13, 2026 | 1,690.10 | 1,745.50 | 1,683.65 | 1,727.95 | 1,727.95 | 1.64% | 4,045 |
| Aug 12, 2026 | 1,695.00 | 1,722.70 | 1,684.45 | 1,700.15 | 1,700.15 | 1.01% | 3,283 |
| Aug 11, 2026 | 1,684.15 | 1,702.20 | 1,665.00 | 1,683.20 | 1,683.20 | -0.86% | 7,318 |
| Aug 10, 2026 | 1,802.40 | 1,812.25 | 1,691.30 | 1,697.80 | 1,697.80 | -4.00% | 5,957 |
| Aug 7, 2026 | 1,830.00 | 1,830.00 | 1,719.00 | 1,768.50 | 1,768.50 | -4.89% | 9,851 |
| Aug 6, 2026 | 1,850.05 | 1,900.00 | 1,825.75 | 1,859.35 | 1,859.35 | 0.99% | 2,777 |
| Aug 5, 2026 | 1,840.95 | 1,919.90 | 1,837.25 | 1,841.15 | 1,841.15 | -0.01% | 2,576 |
| Aug 4, 2026 | 1,858.95 | 1,870.00 | 1,835.00 | 1,841.25 | 1,841.25 | -0.28% | 2,478 |
| Aug 3, 2026 | 1,839.65 | 1,860.15 | 1,809.05 | 1,846.40 | 1,846.40 | 2.28% | 2,348 |
| Jul 31, 2026 | 1,795.45 | 1,829.95 | 1,785.35 | 1,805.20 | 1,805.20 | 0.48% | 3,569 |
| Jul 30, 2026 | 1,815.10 | 1,840.00 | 1,779.95 | 1,796.60 | 1,796.60 | -0.13% | 1,202 |
| Jul 29, 2026 | 1,825.75 | 1,829.60 | 1,797.65 | 1,798.85 | 1,798.85 | -0.90% | 1,695 |
| Jul 28, 2026 | 1,829.95 | 1,852.15 | 1,810.00 | 1,815.20 | 1,815.20 | -0.76% | 476 |
| Jul 27, 2026 | 1,834.90 | 1,850.00 | 1,817.45 | 1,829.05 | 1,829.05 | 1.67% | 1,808 |
| Jul 24, 2026 | 1,765.55 | 1,830.00 | 1,765.55 | 1,799.00 | 1,799.00 | -0.67% | 2,047 |
| Jul 23, 2026 | 1,811.80 | 1,825.75 | 1,792.00 | 1,811.15 | 1,811.15 | -1.85% | 578 |
| Jul 22, 2026 | 1,820.05 | 1,868.65 | 1,753.60 | 1,845.35 | 1,845.35 | 1.68% | 2,569 |
| Jul 21, 2026 | 1,873.45 | 1,873.45 | 1,798.20 | 1,814.85 | 1,814.85 | -1.81% | 1,330 |
| Jul 20, 2026 | 1,844.05 | 1,864.80 | 1,827.50 | 1,848.25 | 1,848.25 | -0.11% | 1,689 |
| 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 |