Interarch Building Solutions Limited (NSE:INTERARCH)
India · Delayed Price · Currency is INR 1,748.00
-37.80 (-2.12%)
May 29, 2026, 3:29 PM IST
NSE:INTERARCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,770.90 | 1,799.90 | 1,741.80 | 1,748.00 | 1,748.00 | -2.12% | 59,973 |
| May 27, 2026 | 1,815.90 | 1,819.90 | 1,775.00 | 1,785.80 | 1,785.80 | -1.09% | 66,758 |
| May 26, 2026 | 1,818.40 | 1,870.50 | 1,800.40 | 1,805.40 | 1,805.40 | -0.42% | 72,556 |
| May 25, 2026 | 1,810.00 | 1,828.00 | 1,769.10 | 1,813.00 | 1,813.00 | 3.58% | 86,581 |
| May 22, 2026 | 1,778.00 | 1,810.00 | 1,735.00 | 1,750.30 | 1,750.30 | -0.45% | 69,340 |
| May 21, 2026 | 1,725.00 | 1,765.50 | 1,694.10 | 1,758.30 | 1,758.30 | 4.73% | 149,098 |
| May 20, 2026 | 1,705.10 | 1,713.90 | 1,673.00 | 1,678.90 | 1,678.90 | -1.83% | 71,028 |
| May 19, 2026 | 1,658.00 | 1,748.50 | 1,651.20 | 1,710.20 | 1,710.20 | 4.79% | 185,213 |
| May 18, 2026 | 1,728.60 | 1,737.80 | 1,600.00 | 1,632.00 | 1,632.00 | -7.69% | 454,559 |
| May 15, 2026 | 1,830.00 | 1,850.00 | 1,729.90 | 1,768.00 | 1,768.00 | -1.06% | 283,081 |
| May 14, 2026 | 1,912.60 | 1,969.50 | 1,700.30 | 1,786.90 | 1,786.90 | -12.30% | 1,006,903 |
| May 13, 2026 | 2,043.90 | 2,078.60 | 1,979.00 | 2,037.60 | 2,037.60 | 0.56% | 80,353 |
| May 12, 2026 | 2,103.10 | 2,110.40 | 2,014.00 | 2,026.20 | 2,026.20 | -3.66% | 50,471 |
| May 11, 2026 | 2,131.60 | 2,138.10 | 2,080.70 | 2,103.10 | 2,103.10 | -1.49% | 39,154 |
| May 8, 2026 | 2,197.70 | 2,198.90 | 2,126.50 | 2,134.90 | 2,134.90 | -2.01% | 36,790 |
| May 7, 2026 | 2,117.90 | 2,200.50 | 2,102.20 | 2,178.70 | 2,178.70 | 3.15% | 70,656 |
| May 6, 2026 | 2,210.00 | 2,221.00 | 2,102.30 | 2,112.10 | 2,112.10 | -3.71% | 65,292 |
| May 5, 2026 | 2,220.00 | 2,280.10 | 2,180.00 | 2,193.50 | 2,193.50 | -0.52% | 79,027 |
| May 4, 2026 | 2,088.30 | 2,251.00 | 2,033.60 | 2,205.00 | 2,205.00 | 5.59% | 159,001 |
| Apr 30, 2026 | 2,055.00 | 2,109.40 | 2,042.90 | 2,088.30 | 2,088.30 | 1.15% | 39,561 |
| Apr 29, 2026 | 2,091.70 | 2,123.60 | 2,055.90 | 2,064.60 | 2,064.60 | -1.30% | 40,366 |
| Apr 28, 2026 | 2,120.80 | 2,141.30 | 2,059.90 | 2,091.70 | 2,091.70 | -0.88% | 52,167 |
| Apr 27, 2026 | 2,028.00 | 2,117.00 | 2,020.50 | 2,110.20 | 2,110.20 | 4.10% | 77,519 |
| Apr 24, 2026 | 2,070.00 | 2,070.00 | 2,010.00 | 2,027.10 | 2,027.10 | -1.79% | 56,054 |
| Apr 23, 2026 | 2,055.00 | 2,089.00 | 2,030.10 | 2,064.00 | 2,064.00 | 0.28% | 55,499 |
| Apr 22, 2026 | 2,042.00 | 2,084.00 | 2,028.70 | 2,058.20 | 2,058.20 | 0.79% | 54,761 |
| Apr 21, 2026 | 2,029.80 | 2,056.00 | 1,991.00 | 2,042.00 | 2,042.00 | 2.56% | 117,335 |
| Apr 20, 2026 | 1,950.00 | 2,016.00 | 1,913.40 | 1,991.00 | 1,991.00 | 3.80% | 153,531 |
| Apr 17, 2026 | 1,917.90 | 1,943.90 | 1,905.00 | 1,918.20 | 1,918.20 | 0.02% | 86,082 |
| Apr 16, 2026 | 1,959.00 | 1,960.10 | 1,908.00 | 1,917.90 | 1,917.90 | -0.70% | 59,830 |
| Apr 15, 2026 | 1,924.10 | 1,946.10 | 1,915.00 | 1,931.40 | 1,931.40 | 1.62% | 73,297 |
| Apr 13, 2026 | 1,885.00 | 1,913.70 | 1,811.10 | 1,900.60 | 1,900.60 | -3.28% | 148,170 |
| Apr 10, 2026 | 1,899.00 | 1,975.80 | 1,899.00 | 1,965.00 | 1,965.00 | 4.02% | 103,461 |
| Apr 9, 2026 | 1,922.00 | 1,939.60 | 1,880.00 | 1,889.10 | 1,889.10 | -1.71% | 50,050 |
| Apr 8, 2026 | 1,898.90 | 1,934.00 | 1,850.00 | 1,922.00 | 1,922.00 | 6.08% | 107,453 |
| Apr 7, 2026 | 1,839.90 | 1,840.00 | 1,801.10 | 1,811.90 | 1,811.90 | -0.91% | 42,571 |
| Apr 6, 2026 | 1,756.00 | 1,836.00 | 1,736.10 | 1,828.60 | 1,828.60 | 2.56% | 57,121 |
| Apr 2, 2026 | 1,740.00 | 1,794.40 | 1,706.90 | 1,783.00 | 1,783.00 | 0.28% | 64,704 |
| Apr 1, 2026 | 1,696.30 | 1,785.00 | 1,696.30 | 1,778.00 | 1,778.00 | 6.79% | 52,302 |
| Mar 30, 2026 | 1,716.90 | 1,740.10 | 1,660.00 | 1,665.00 | 1,665.00 | -3.51% | 114,438 |
| Mar 27, 2026 | 1,789.00 | 1,789.00 | 1,719.70 | 1,725.50 | 1,725.50 | -3.51% | 76,600 |
| Mar 25, 2026 | 1,725.00 | 1,819.90 | 1,725.00 | 1,788.30 | 1,788.30 | 4.48% | 87,128 |
| Mar 24, 2026 | 1,730.10 | 1,740.00 | 1,692.90 | 1,711.70 | 1,711.70 | 2.28% | 65,042 |
| Mar 23, 2026 | 1,738.90 | 1,738.90 | 1,650.00 | 1,673.60 | 1,673.60 | -3.95% | 82,399 |
| Mar 20, 2026 | 1,759.00 | 1,799.00 | 1,730.00 | 1,742.40 | 1,742.40 | 0.54% | 44,407 |
| Mar 19, 2026 | 1,772.80 | 1,793.00 | 1,724.00 | 1,733.00 | 1,733.00 | -3.71% | 52,614 |
| Mar 18, 2026 | 1,735.00 | 1,811.00 | 1,735.00 | 1,799.80 | 1,799.80 | 4.38% | 71,054 |
| Mar 17, 2026 | 1,729.00 | 1,737.90 | 1,701.00 | 1,724.20 | 1,724.20 | 0.44% | 63,311 |
| Mar 16, 2026 | 1,706.50 | 1,747.00 | 1,690.00 | 1,716.60 | 1,716.60 | -0.43% | 74,764 |
| Mar 13, 2026 | 1,792.00 | 1,800.10 | 1,711.00 | 1,724.00 | 1,724.00 | -3.79% | 79,887 |