Interarch Building Solutions Limited (NSE:INTERARCH)
India · Delayed Price · Currency is INR 1,808.80
-0.70 (-0.04%)
Mar 6, 2026, 3:29 PM IST
NSE:INTERARCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,809.50 | 1,822.00 | 1,783.10 | 1,797.40 | 1,797.40 | -0.67% | 49,650 |
| Mar 5, 2026 | 1,835.00 | 1,837.00 | 1,789.50 | 1,809.50 | 1,809.50 | 0.44% | 42,678 |
| Mar 4, 2026 | 1,780.00 | 1,814.00 | 1,780.00 | 1,801.60 | 1,801.60 | -1.25% | 78,404 |
| Mar 2, 2026 | 1,763.70 | 1,858.60 | 1,763.70 | 1,824.40 | 1,824.40 | -2.88% | 80,972 |
| Feb 27, 2026 | 1,908.10 | 1,920.00 | 1,845.00 | 1,878.50 | 1,878.50 | -1.24% | 58,658 |
| Feb 26, 2026 | 1,885.00 | 1,914.00 | 1,873.50 | 1,902.00 | 1,902.00 | 0.96% | 47,609 |
| Feb 25, 2026 | 1,890.00 | 1,936.00 | 1,867.10 | 1,883.90 | 1,883.90 | -0.97% | 85,953 |
| Feb 24, 2026 | 1,910.00 | 1,933.60 | 1,862.20 | 1,902.30 | 1,902.30 | -0.96% | 53,718 |
| Feb 23, 2026 | 1,943.80 | 1,957.90 | 1,905.80 | 1,920.80 | 1,920.80 | -0.88% | 79,524 |
| Feb 20, 2026 | 1,909.50 | 1,955.20 | 1,857.10 | 1,937.80 | 1,937.80 | -0.20% | 145,802 |
| Feb 19, 2026 | 1,993.60 | 2,018.00 | 1,930.00 | 1,941.60 | 1,941.60 | -2.60% | 44,846 |
| Feb 18, 2026 | 1,966.00 | 1,999.90 | 1,940.00 | 1,993.40 | 1,993.40 | 1.73% | 75,766 |
| Feb 17, 2026 | 1,890.40 | 1,966.00 | 1,888.70 | 1,959.50 | 1,959.50 | 3.66% | 85,274 |
| Feb 16, 2026 | 1,926.00 | 1,926.00 | 1,880.00 | 1,890.40 | 1,890.40 | -1.76% | 77,373 |
| Feb 13, 2026 | 1,960.00 | 1,970.00 | 1,915.30 | 1,924.30 | 1,924.30 | -2.51% | 64,285 |
| Feb 12, 2026 | 1,930.00 | 2,000.10 | 1,901.00 | 1,973.90 | 1,973.90 | 2.48% | 120,687 |
| Feb 11, 2026 | 1,984.00 | 2,023.20 | 1,914.90 | 1,926.20 | 1,926.20 | -2.97% | 229,279 |
| Feb 10, 2026 | 2,100.00 | 2,100.00 | 1,976.00 | 1,985.20 | 1,985.20 | -5.53% | 204,889 |
| Feb 9, 2026 | 2,111.00 | 2,130.00 | 2,046.10 | 2,101.50 | 2,101.50 | 0.05% | 123,078 |
| Feb 6, 2026 | 2,040.00 | 2,121.00 | 2,013.00 | 2,100.50 | 2,100.50 | 2.25% | 91,169 |
| Feb 5, 2026 | 2,141.80 | 2,171.10 | 2,025.00 | 2,054.20 | 2,054.20 | -3.50% | 160,549 |
| Feb 4, 2026 | 2,239.80 | 2,298.00 | 2,051.10 | 2,128.70 | 2,128.70 | -4.71% | 418,668 |
| Feb 3, 2026 | 2,280.00 | 2,280.00 | 2,160.00 | 2,233.90 | 2,233.90 | 6.61% | 375,676 |
| Feb 2, 2026 | 2,070.00 | 2,125.90 | 2,021.00 | 2,095.40 | 2,095.40 | 1.57% | 154,961 |
| Feb 1, 2026 | 1,988.00 | 2,091.10 | 1,967.80 | 2,063.10 | 2,063.10 | 4.74% | 109,879 |
| Jan 30, 2026 | 1,912.20 | 1,980.00 | 1,850.60 | 1,969.80 | 1,969.80 | 3.18% | 79,878 |
| Jan 29, 2026 | 1,980.20 | 2,000.00 | 1,877.00 | 1,909.00 | 1,909.00 | -3.61% | 80,643 |
| Jan 28, 2026 | 1,940.00 | 2,000.00 | 1,930.10 | 1,980.40 | 1,980.40 | 1.70% | 56,457 |
| Jan 27, 2026 | 1,956.50 | 1,965.70 | 1,915.00 | 1,947.30 | 1,947.30 | -0.97% | 83,727 |
| Jan 23, 2026 | 1,995.80 | 2,008.60 | 1,955.10 | 1,966.30 | 1,966.30 | -1.48% | 63,670 |
| Jan 22, 2026 | 1,991.80 | 2,005.60 | 1,951.80 | 1,995.80 | 1,995.80 | 1.12% | 79,731 |
| Jan 21, 2026 | 1,931.50 | 1,995.80 | 1,888.60 | 1,973.70 | 1,973.70 | 2.18% | 144,179 |
| Jan 20, 2026 | 2,010.00 | 2,010.00 | 1,920.00 | 1,931.50 | 1,931.50 | -3.44% | 107,637 |
| Jan 19, 2026 | 2,045.00 | 2,047.90 | 1,994.00 | 2,000.30 | 2,000.30 | -2.64% | 82,420 |
| Jan 16, 2026 | 2,075.00 | 2,106.50 | 2,043.70 | 2,054.60 | 2,054.60 | -0.71% | 53,140 |
| Jan 14, 2026 | 2,145.90 | 2,145.90 | 2,050.50 | 2,069.20 | 2,069.20 | -0.20% | 178,000 |
| Jan 13, 2026 | 2,179.00 | 2,183.50 | 2,060.00 | 2,073.30 | 2,073.30 | -3.89% | 127,420 |
| Jan 12, 2026 | 2,049.70 | 2,180.00 | 2,010.20 | 2,157.30 | 2,157.30 | 6.38% | 233,054 |
| Jan 9, 2026 | 2,120.00 | 2,150.00 | 2,016.20 | 2,028.00 | 2,028.00 | -4.28% | 140,154 |
| Jan 8, 2026 | 2,215.00 | 2,215.00 | 2,109.00 | 2,118.70 | 2,118.70 | -3.80% | 89,494 |
| Jan 7, 2026 | 2,185.00 | 2,221.90 | 2,178.70 | 2,202.40 | 2,202.40 | 0.94% | 45,761 |
| Jan 6, 2026 | 2,244.00 | 2,244.00 | 2,173.70 | 2,181.80 | 2,181.80 | -2.01% | 112,694 |
| Jan 5, 2026 | 2,320.00 | 2,320.00 | 2,175.00 | 2,226.50 | 2,226.50 | -2.90% | 191,307 |
| Jan 2, 2026 | 2,330.00 | 2,345.50 | 2,285.00 | 2,293.00 | 2,293.00 | -0.42% | 41,382 |
| Jan 1, 2026 | 2,333.20 | 2,333.20 | 2,284.00 | 2,302.60 | 2,302.60 | -0.23% | 26,683 |
| Dec 31, 2025 | 2,330.00 | 2,336.40 | 2,301.00 | 2,307.80 | 2,307.80 | -0.05% | 27,633 |
| Dec 30, 2025 | 2,324.00 | 2,335.00 | 2,276.20 | 2,308.90 | 2,308.90 | -0.62% | 52,121 |
| Dec 29, 2025 | 2,341.90 | 2,382.10 | 2,320.00 | 2,323.30 | 2,323.30 | -0.79% | 51,895 |
| Dec 26, 2025 | 2,350.10 | 2,381.10 | 2,326.00 | 2,341.90 | 2,341.90 | -0.56% | 51,667 |
| Dec 24, 2025 | 2,387.00 | 2,408.00 | 2,347.20 | 2,355.00 | 2,355.00 | -1.69% | 40,386 |