Interarch Building Solutions Limited (NSE:INTERARCH)
India · Delayed Price · Currency is INR 1,918.20
+0.30 (0.02%)
Apr 17, 2026, 3:29 PM IST
NSE:INTERARCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,825.10 | 1,828.00 | 1,766.10 | 1,792.00 | 1,792.00 | -2.20% | 40,257 |
| Mar 11, 2026 | 1,825.00 | 1,857.80 | 1,804.10 | 1,832.40 | 1,832.40 | 1.59% | 64,049 |
| Mar 10, 2026 | 1,755.00 | 1,850.00 | 1,750.90 | 1,803.80 | 1,803.80 | 3.96% | 100,199 |
| Mar 9, 2026 | 1,705.40 | 1,795.00 | 1,702.00 | 1,735.10 | 1,735.10 | -3.47% | 91,000 |
| 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 |