Interarch Building Solutions Limited (NSE:INTERARCH)
India · Delayed Price · Currency is INR 1,528.30
-31.50 (-2.02%)
Oct 22, 2026, 2:44 PM IST
NSE:INTERARCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,567.60 | 1,570.80 | 1,525.10 | 1,528.30 | 1,528.30 | -2.02% | 80,746 |
| Oct 21, 2026 | 1,579.40 | 1,579.40 | 1,550.00 | 1,559.80 | 1,559.80 | -0.61% | 42,168 |
| Oct 19, 2026 | 1,600.80 | 1,611.80 | 1,560.20 | 1,569.30 | 1,569.30 | -1.97% | 28,032 |
| Oct 16, 2026 | 1,597.50 | 1,612.00 | 1,583.10 | 1,600.80 | 1,600.80 | 0.22% | 21,517 |
| Oct 15, 2026 | 1,616.00 | 1,616.10 | 1,583.30 | 1,597.30 | 1,597.30 | -0.60% | 30,793 |
| Oct 14, 2026 | 1,612.00 | 1,622.20 | 1,566.00 | 1,607.00 | 1,607.00 | 0.03% | 100,903 |
| Oct 13, 2026 | 1,673.00 | 1,678.00 | 1,538.70 | 1,606.50 | 1,606.50 | -3.99% | 259,141 |
| Oct 12, 2026 | 1,700.10 | 1,725.00 | 1,670.10 | 1,673.30 | 1,673.30 | -1.58% | 43,779 |
| Oct 9, 2026 | 1,690.00 | 1,712.00 | 1,666.00 | 1,700.10 | 1,700.10 | 0.34% | 42,377 |
| Oct 8, 2026 | 1,702.00 | 1,712.90 | 1,664.40 | 1,694.40 | 1,694.40 | -0.38% | 68,792 |
| Oct 7, 2026 | 1,699.90 | 1,717.70 | 1,680.00 | 1,700.90 | 1,700.90 | 0.91% | 55,579 |
| Oct 6, 2026 | 1,678.30 | 1,709.90 | 1,661.70 | 1,685.60 | 1,685.60 | 1.44% | 57,491 |
| Oct 5, 2026 | 1,664.60 | 1,685.10 | 1,641.60 | 1,661.70 | 1,661.70 | -0.31% | 35,888 |
| Oct 1, 2026 | 1,712.90 | 1,712.90 | 1,641.20 | 1,666.90 | 1,666.90 | -0.39% | 61,235 |
| Sep 30, 2026 | 1,705.90 | 1,713.50 | 1,670.00 | 1,673.40 | 1,673.40 | -0.99% | 34,454 |
| Sep 29, 2026 | 1,718.60 | 1,718.60 | 1,678.70 | 1,690.20 | 1,690.20 | -0.94% | 24,515 |
| Sep 28, 2026 | 1,736.90 | 1,759.50 | 1,695.60 | 1,706.20 | 1,706.20 | -0.79% | 84,336 |
| Sep 25, 2026 | 1,692.30 | 1,745.50 | 1,663.30 | 1,719.70 | 1,719.70 | 2.45% | 103,195 |
| Sep 24, 2026 | 1,696.00 | 1,696.00 | 1,668.90 | 1,678.60 | 1,678.60 | -0.86% | 36,634 |
| Sep 23, 2026 | 1,716.60 | 1,733.00 | 1,687.20 | 1,693.10 | 1,693.10 | -0.50% | 51,512 |
| Sep 22, 2026 | 1,715.00 | 1,733.70 | 1,692.00 | 1,701.60 | 1,701.60 | -0.46% | 32,052 |
| Sep 21, 2026 | 1,705.80 | 1,718.00 | 1,680.50 | 1,709.40 | 1,709.40 | 0.21% | 32,288 |
| Sep 18, 2026 | 1,701.00 | 1,719.90 | 1,684.10 | 1,705.80 | 1,705.80 | 0.80% | 35,940 |
| Sep 17, 2026 | 1,672.00 | 1,703.70 | 1,660.80 | 1,692.20 | 1,692.20 | 1.89% | 19,650 |
| Sep 16, 2026 | 1,681.00 | 1,689.20 | 1,625.00 | 1,660.80 | 1,660.80 | -1.40% | 46,273 |
| Sep 15, 2026 | 1,751.00 | 1,751.00 | 1,668.50 | 1,684.30 | 1,684.30 | -2.54% | 49,337 |
| Sep 11, 2026 | 1,717.10 | 1,762.70 | 1,700.00 | 1,728.20 | 1,728.20 | -0.07% | 36,252 |
| Sep 10, 2026 | 1,772.40 | 1,772.50 | 1,722.00 | 1,729.40 | 1,729.40 | -1.79% | 27,908 |
| Sep 9, 2026 | 1,759.90 | 1,788.00 | 1,725.00 | 1,761.00 | 1,761.00 | 0.43% | 69,673 |
| Sep 8, 2026 | 1,703.90 | 1,765.90 | 1,685.00 | 1,753.50 | 1,753.50 | 2.94% | 112,094 |
| Sep 7, 2026 | 1,707.00 | 1,714.90 | 1,688.00 | 1,703.50 | 1,703.50 | -0.21% | 31,615 |
| Sep 4, 2026 | 1,692.00 | 1,721.00 | 1,692.00 | 1,707.00 | 1,707.00 | 0.34% | 33,231 |
| Sep 3, 2026 | 1,688.10 | 1,712.80 | 1,688.10 | 1,701.20 | 1,701.20 | 1.56% | 30,376 |
| Sep 2, 2026 | 1,720.00 | 1,737.90 | 1,680.10 | 1,687.50 | 1,675.00 | -2.04% | 55,317 |
| Sep 1, 2026 | 1,697.00 | 1,759.80 | 1,697.00 | 1,722.60 | 1,709.84 | 1.06% | 44,677 |
| Aug 31, 2026 | 1,709.90 | 1,720.00 | 1,691.00 | 1,704.50 | 1,691.87 | 0.18% | 60,639 |
| Aug 28, 2026 | 1,719.40 | 1,746.00 | 1,690.00 | 1,701.40 | 1,688.80 | 0.94% | 88,375 |
| Aug 27, 2026 | 1,691.20 | 1,703.40 | 1,672.00 | 1,685.60 | 1,673.11 | -0.33% | 29,383 |
| Aug 26, 2026 | 1,702.90 | 1,707.90 | 1,680.50 | 1,691.20 | 1,678.67 | 0.30% | 45,440 |
| Aug 25, 2026 | 1,692.10 | 1,704.50 | 1,667.00 | 1,686.10 | 1,673.61 | -0.33% | 55,526 |
| Aug 24, 2026 | 1,709.00 | 1,719.00 | 1,680.00 | 1,691.60 | 1,679.07 | 0.91% | 35,595 |
| Aug 21, 2026 | 1,690.10 | 1,713.10 | 1,670.00 | 1,676.30 | 1,663.88 | -0.71% | 67,407 |
| Aug 20, 2026 | 1,720.00 | 1,726.60 | 1,685.00 | 1,688.30 | 1,675.79 | -0.89% | 53,432 |
| Aug 19, 2026 | 1,748.20 | 1,778.30 | 1,695.00 | 1,703.40 | 1,690.78 | -1.26% | 83,456 |
| Aug 18, 2026 | 1,738.80 | 1,739.30 | 1,715.80 | 1,725.10 | 1,712.32 | -0.79% | 32,697 |
| Aug 17, 2026 | 1,736.20 | 1,750.00 | 1,705.70 | 1,738.80 | 1,725.92 | 0.15% | 49,538 |
| Aug 14, 2026 | 1,728.70 | 1,745.20 | 1,709.00 | 1,736.20 | 1,723.34 | 0.43% | 28,053 |
| Aug 13, 2026 | 1,700.00 | 1,744.00 | 1,682.10 | 1,728.70 | 1,715.89 | 1.71% | 62,782 |
| Aug 12, 2026 | 1,698.00 | 1,721.40 | 1,680.20 | 1,699.70 | 1,687.11 | 0.58% | 41,994 |
| Aug 11, 2026 | 1,697.00 | 1,704.00 | 1,660.10 | 1,689.90 | 1,677.38 | -0.42% | 136,928 |