Interarch Building Solutions Limited (NSE:INTERARCH)
India · Delayed Price · Currency is INR 1,676.30
-12.00 (-0.71%)
Aug 21, 2026, 3:29 PM IST
NSE:INTERARCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,690.10 | 1,713.10 | 1,685.10 | 1,688.10 | - | -0.01% | 31,714 |
| Aug 20, 2026 | 1,720.00 | 1,726.60 | 1,685.00 | 1,688.30 | 1,688.30 | -0.89% | 53,432 |
| Aug 19, 2026 | 1,748.20 | 1,778.30 | 1,695.00 | 1,703.40 | 1,703.40 | -1.26% | 83,456 |
| Aug 18, 2026 | 1,738.80 | 1,739.30 | 1,715.80 | 1,725.10 | 1,725.10 | -0.79% | 32,697 |
| Aug 17, 2026 | 1,736.20 | 1,750.00 | 1,705.70 | 1,738.80 | 1,738.80 | 0.15% | 49,538 |
| Aug 14, 2026 | 1,728.70 | 1,745.20 | 1,709.00 | 1,736.20 | 1,736.20 | 0.43% | 28,053 |
| Aug 13, 2026 | 1,700.00 | 1,744.00 | 1,682.10 | 1,728.70 | 1,728.70 | 1.71% | 62,782 |
| Aug 12, 2026 | 1,698.00 | 1,721.40 | 1,680.20 | 1,699.70 | 1,699.70 | 0.58% | 41,994 |
| Aug 11, 2026 | 1,697.00 | 1,704.00 | 1,660.10 | 1,689.90 | 1,689.90 | -0.42% | 136,928 |
| Aug 10, 2026 | 1,812.00 | 1,812.10 | 1,692.20 | 1,697.00 | 1,697.00 | -4.28% | 142,704 |
| Aug 7, 2026 | 1,820.00 | 1,820.00 | 1,716.50 | 1,772.80 | 1,772.80 | -4.71% | 189,487 |
| Aug 6, 2026 | 1,855.00 | 1,900.00 | 1,826.30 | 1,860.40 | 1,860.40 | 0.78% | 66,069 |
| Aug 5, 2026 | 1,844.80 | 1,920.00 | 1,836.50 | 1,846.00 | 1,846.00 | 0.16% | 73,915 |
| Aug 4, 2026 | 1,846.20 | 1,870.80 | 1,822.00 | 1,843.10 | 1,843.10 | -0.16% | 26,351 |
| Aug 3, 2026 | 1,811.00 | 1,858.00 | 1,811.00 | 1,846.10 | 1,846.10 | 2.06% | 53,516 |
| Jul 31, 2026 | 1,815.00 | 1,819.40 | 1,797.20 | 1,808.80 | 1,808.80 | 1.03% | 22,849 |
| Jul 30, 2026 | 1,805.00 | 1,843.40 | 1,771.00 | 1,790.40 | 1,790.40 | -0.53% | 36,188 |
| Jul 29, 2026 | 1,816.70 | 1,836.20 | 1,795.00 | 1,799.90 | 1,799.90 | -0.92% | 19,745 |
| Jul 28, 2026 | 1,845.00 | 1,845.00 | 1,809.10 | 1,816.70 | 1,816.70 | -0.57% | 17,924 |
| Jul 27, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,827.10 | 1,827.10 | 1.55% | 27,618 |
| Jul 24, 2026 | 1,778.20 | 1,828.60 | 1,772.00 | 1,799.30 | 1,799.30 | -0.62% | 26,025 |
| Jul 23, 2026 | 1,832.30 | 1,832.30 | 1,790.00 | 1,810.60 | 1,810.60 | -1.18% | 25,835 |
| Jul 22, 2026 | 1,812.00 | 1,868.80 | 1,753.00 | 1,832.30 | 1,832.30 | 1.49% | 82,940 |
| Jul 21, 2026 | 1,868.20 | 1,868.20 | 1,796.80 | 1,805.40 | 1,805.40 | -2.39% | 41,597 |
| Jul 20, 2026 | 1,843.00 | 1,870.00 | 1,829.40 | 1,849.70 | 1,849.70 | 0.41% | 22,923 |
| Jul 17, 2026 | 1,857.90 | 1,860.00 | 1,808.00 | 1,842.20 | 1,842.20 | -0.38% | 43,945 |
| Jul 16, 2026 | 1,878.60 | 1,890.70 | 1,840.30 | 1,849.30 | 1,849.30 | -0.17% | 31,440 |
| Jul 15, 2026 | 1,830.00 | 1,862.50 | 1,816.30 | 1,852.50 | 1,852.50 | 2.20% | 44,641 |
| Jul 14, 2026 | 1,842.90 | 1,842.90 | 1,805.40 | 1,812.60 | 1,812.60 | -1.19% | 28,264 |
| Jul 13, 2026 | 1,837.60 | 1,857.80 | 1,820.00 | 1,834.50 | 1,834.50 | -0.17% | 20,330 |
| Jul 10, 2026 | 1,829.90 | 1,855.00 | 1,809.90 | 1,837.60 | 1,837.60 | 2.01% | 39,453 |
| Jul 9, 2026 | 1,800.10 | 1,840.00 | 1,775.00 | 1,801.40 | 1,801.40 | 0.69% | 57,308 |
| Jul 8, 2026 | 1,824.00 | 1,850.00 | 1,772.20 | 1,789.00 | 1,789.00 | -1.92% | 36,176 |
| Jul 7, 2026 | 1,870.50 | 1,890.00 | 1,815.00 | 1,824.00 | 1,824.00 | -2.95% | 37,832 |
| Jul 6, 2026 | 1,881.20 | 1,892.00 | 1,860.00 | 1,879.40 | 1,879.40 | -0.10% | 22,599 |
| Jul 3, 2026 | 1,910.00 | 1,929.00 | 1,861.90 | 1,881.30 | 1,881.30 | -1.46% | 35,123 |
| Jul 2, 2026 | 1,922.00 | 1,939.00 | 1,899.20 | 1,909.20 | 1,909.20 | -0.92% | 43,659 |
| Jul 1, 2026 | 1,929.00 | 1,940.90 | 1,908.10 | 1,926.90 | 1,926.90 | -0.11% | 33,719 |
| Jun 30, 2026 | 1,925.00 | 1,943.00 | 1,891.00 | 1,929.00 | 1,929.00 | 0.85% | 41,868 |
| Jun 29, 2026 | 1,925.00 | 1,925.00 | 1,880.00 | 1,912.70 | 1,912.70 | -0.65% | 30,746 |
| Jun 25, 2026 | 1,942.40 | 1,942.40 | 1,915.00 | 1,925.20 | 1,925.20 | -0.06% | 31,854 |
| Jun 24, 2026 | 1,930.00 | 1,947.00 | 1,893.00 | 1,926.40 | 1,926.40 | 0.63% | 44,866 |
| Jun 23, 2026 | 1,909.00 | 1,954.80 | 1,879.00 | 1,914.40 | 1,914.40 | 1.08% | 172,871 |
| Jun 22, 2026 | 1,891.20 | 1,923.00 | 1,872.20 | 1,893.90 | 1,893.90 | -0.33% | 40,159 |
| Jun 19, 2026 | 1,908.10 | 1,913.90 | 1,883.80 | 1,900.10 | 1,900.10 | 0.08% | 28,415 |
| Jun 18, 2026 | 1,860.00 | 1,918.00 | 1,857.70 | 1,898.60 | 1,898.60 | 2.20% | 61,413 |
| Jun 17, 2026 | 1,875.00 | 1,915.00 | 1,852.50 | 1,857.70 | 1,857.70 | -0.70% | 110,005 |
| Jun 16, 2026 | 1,849.90 | 1,880.00 | 1,839.90 | 1,870.80 | 1,870.80 | 2.02% | 37,267 |
| Jun 15, 2026 | 1,833.00 | 1,881.00 | 1,819.60 | 1,833.70 | 1,833.70 | 2.29% | 114,763 |
| Jun 12, 2026 | 1,750.00 | 1,800.00 | 1,726.10 | 1,792.60 | 1,792.60 | 4.11% | 65,648 |