IMEC Services Limited (BOM:513295)
India
· Delayed Price · Currency is INR 176.00
-1.70 (-0.96%)
At close: Mar 9, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 193.75 | 193.75 | 176.35 | 177.70 | 177.70 | -4.26% | 3,073 |
| Mar 5, 2026 | 188.00 | 191.80 | 180.00 | 185.60 | 185.60 | 1.06% | 3,145 |
| Mar 4, 2026 | 201.70 | 201.70 | 182.60 | 183.65 | 183.65 | -4.45% | 1,638 |
| Mar 2, 2026 | 202.25 | 202.25 | 192.15 | 192.20 | 192.20 | -4.97% | 2,394 |
| Feb 27, 2026 | 192.45 | 210.00 | 192.45 | 202.25 | 202.25 | -0.07% | 1,944 |
| Feb 26, 2026 | 219.80 | 219.80 | 200.10 | 202.40 | 202.40 | -3.78% | 1,922 |
| Feb 25, 2026 | 212.50 | 213.50 | 205.05 | 210.35 | 210.35 | 3.44% | 4,608 |
| Feb 24, 2026 | 204.00 | 211.90 | 192.60 | 203.35 | 203.35 | 0.32% | 3,491 |
| Feb 23, 2026 | 207.15 | 218.90 | 198.80 | 202.70 | 202.70 | -3.13% | 7,660 |
| Feb 20, 2026 | 196.65 | 217.25 | 196.65 | 209.25 | 209.25 | 1.11% | 30,741 |
| Feb 19, 2026 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | -4.98% | 1,435 |
| Feb 18, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -4.99% | 574 |
| Feb 17, 2026 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | -4.99% | 537 |
| Feb 16, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -5.00% | 768 |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4.98% | 1,960 |
| Feb 12, 2026 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | 4.99% | 362 |
| Feb 11, 2026 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | 4.99% | 810 |
| Feb 10, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 5.00% | 835 |
| Feb 9, 2026 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | 5.00% | 623 |
| Feb 6, 2026 | 189.65 | 199.10 | 181.00 | 199.10 | 199.10 | 4.98% | 2,881 |
| Feb 5, 2026 | 192.00 | 206.70 | 189.65 | 189.65 | 189.65 | -4.98% | 4,879 |
| Feb 4, 2026 | 199.60 | 210.00 | 199.60 | 199.60 | 199.60 | -5.00% | 2,636 |
| Feb 3, 2026 | 215.10 | 227.30 | 210.10 | 210.10 | 210.10 | -5.00% | 6,380 |
| Feb 2, 2026 | 224.00 | 237.45 | 221.15 | 221.15 | 221.15 | -4.98% | 8,682 |
| Feb 1, 2026 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | -4.98% | 1,417 |
| Jan 30, 2026 | 267.85 | 267.90 | 244.95 | 244.95 | 244.95 | -4.98% | 5,088 |
| Jan 29, 2026 | 236.30 | 258.60 | 236.30 | 257.80 | 257.80 | 4.67% | 14,135 |
| Jan 28, 2026 | 222.90 | 246.30 | 222.90 | 246.30 | 246.30 | 4.99% | 9,794 |
| Jan 27, 2026 | 234.65 | 234.65 | 234.60 | 234.60 | 234.60 | -4.98% | 562 |
| Jan 23, 2026 | 271.90 | 271.90 | 246.90 | 246.90 | 246.90 | -4.98% | 4,057 |
| Jan 22, 2026 | 237.25 | 261.70 | 237.25 | 259.85 | 259.85 | 4.06% | 15,561 |
| Jan 21, 2026 | 262.80 | 273.80 | 249.70 | 249.70 | 249.70 | -4.98% | 6,935 |
| Jan 20, 2026 | 238.45 | 263.55 | 238.45 | 262.80 | 262.80 | 4.70% | 26,456 |
| Jan 19, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -5.00% | 653 |
| Jan 16, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | -5.00% | 643 |
| Jan 14, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -4.99% | 2,091 |
| Jan 13, 2026 | 303.00 | 308.00 | 292.70 | 292.70 | 292.70 | -5.00% | 3,246 |
| Jan 12, 2026 | 279.85 | 309.25 | 279.85 | 308.10 | 308.10 | 4.60% | 65,544 |
| Jan 9, 2026 | 294.55 | 302.30 | 294.55 | 294.55 | 294.55 | -5.00% | 5,357 |
| Jan 8, 2026 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | -4.99% | 188 |
| Jan 7, 2026 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | -4.99% | 1,063 |
| Jan 6, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | -4.99% | 431 |
| Jan 5, 2026 | 395.00 | 395.00 | 361.55 | 361.55 | 361.55 | -4.99% | 4,525 |
| Jan 2, 2026 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | 4.99% | 3,683 |
| Jan 1, 2026 | 362.45 | 362.45 | 362.45 | 362.45 | 362.45 | 5.00% | 2,710 |
| Dec 31, 2025 | 332.10 | 345.20 | 332.10 | 345.20 | 345.20 | 4.99% | 8,400 |
| Dec 30, 2025 | 325.90 | 328.80 | 315.00 | 328.80 | 328.80 | 5.00% | 9,391 |
| Dec 29, 2025 | 309.70 | 313.15 | 303.95 | 313.15 | 313.15 | 5.00% | 8,386 |
| Dec 26, 2025 | 297.90 | 298.25 | 269.90 | 298.25 | 298.25 | 5.00% | 8,925 |
| Dec 24, 2025 | 284.00 | 284.05 | 275.50 | 284.05 | 284.05 | 4.99% | 6,755 |
| Dec 23, 2025 | 288.35 | 288.35 | 260.95 | 270.55 | 270.55 | -1.49% | 18,263 |
| Dec 22, 2025 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | 4.99% | 611 |
| Dec 19, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 5.00% | 1,128 |
| Dec 18, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 4.99% | 1,234 |
| Dec 17, 2025 | 214.70 | 237.30 | 214.70 | 237.30 | 237.30 | 5.00% | 5,332 |
| Dec 16, 2025 | 226.20 | 226.20 | 205.10 | 226.00 | 226.00 | 4.90% | 19,563 |
| Dec 15, 2025 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | 5.00% | 672 |
| Dec 12, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 4.99% | 2,075 |
| Dec 11, 2025 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 5.00% | 871 |
| Dec 10, 2025 | 186.00 | 186.15 | 186.00 | 186.15 | 186.15 | 4.99% | 1,043 |
| Dec 9, 2025 | 165.00 | 177.30 | 161.50 | 177.30 | 177.30 | 4.97% | 3,730 |
| Dec 8, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -4.98% | 913 |
| Dec 5, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | -5.00% | 1,186 |
| Dec 4, 2025 | 204.95 | 204.95 | 187.10 | 187.10 | 187.10 | -4.98% | 2,484 |
| Dec 3, 2025 | 196.80 | 196.90 | 196.00 | 196.90 | 196.90 | 4.99% | 6,476 |
| Dec 2, 2025 | 179.00 | 187.55 | 170.20 | 187.55 | 187.55 | 4.98% | 9,568 |
| Dec 1, 2025 | 178.65 | 195.00 | 178.65 | 178.65 | 178.65 | -5.00% | 3,286 |
| Nov 28, 2025 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | -4.98% | 1,026 |
| Nov 27, 2025 | 198.05 | 200.00 | 197.90 | 197.90 | 197.90 | -4.99% | 2,756 |
| Nov 26, 2025 | 219.00 | 226.85 | 208.30 | 208.30 | 208.30 | -4.99% | 1,381 |
| Nov 25, 2025 | 227.70 | 227.70 | 207.00 | 219.25 | 219.25 | 0.76% | 5,555 |
| Nov 24, 2025 | 196.95 | 217.65 | 196.95 | 217.60 | 217.60 | 4.97% | 6,536 |
| Nov 21, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -5.00% | 929 |
| Nov 20, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -4.99% | 704 |
| Nov 19, 2025 | 232.30 | 249.90 | 229.65 | 229.65 | 229.65 | -4.99% | 5,823 |
| Nov 18, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | -4.99% | 1,925 |
| Nov 17, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -4.99% | 1,363 |
| Nov 14, 2025 | 267.65 | 279.70 | 267.65 | 267.75 | 267.75 | -4.95% | 6,383 |
| Nov 13, 2025 | 281.70 | 296.50 | 281.70 | 281.70 | 281.70 | -4.99% | 5,563 |
| Nov 12, 2025 | 269.95 | 298.35 | 269.95 | 296.50 | 296.50 | 4.35% | 14,295 |
| Nov 11, 2025 | 284.15 | 284.15 | 284.15 | 284.15 | 284.15 | -5.00% | 1,853 |
| Nov 10, 2025 | 328.80 | 328.80 | 299.10 | 299.10 | 299.10 | -4.99% | 7,208 |
| Nov 7, 2025 | 284.90 | 314.80 | 284.90 | 314.80 | 314.80 | 4.99% | 12,820 |
| Nov 6, 2025 | 299.85 | 300.00 | 299.85 | 299.85 | 299.85 | -4.99% | 2,294 |
| Nov 4, 2025 | 317.35 | 329.70 | 315.60 | 315.60 | 315.60 | -5.00% | 2,778 |
| Nov 3, 2025 | 362.95 | 362.95 | 332.20 | 332.20 | 332.20 | -4.99% | 2,946 |
| Oct 31, 2025 | 340.15 | 350.85 | 340.15 | 349.65 | 349.65 | -2.35% | 9,325 |
| Oct 30, 2025 | 359.00 | 367.00 | 358.05 | 358.05 | 358.05 | -4.99% | 3,592 |
| Oct 29, 2025 | 382.60 | 382.60 | 346.20 | 376.85 | 376.85 | 3.42% | 16,802 |
| Oct 28, 2025 | 329.70 | 364.40 | 329.70 | 364.40 | 364.40 | 5.00% | 9,511 |
| Oct 27, 2025 | 365.00 | 365.00 | 347.05 | 347.05 | 347.05 | -5.00% | 9,848 |
| Oct 24, 2025 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 4.99% | 8,917 |
| Oct 23, 2025 | 347.95 | 347.95 | 347.95 | 347.95 | 347.95 | 4.99% | 3,678 |
| Oct 21, 2025 | 310.25 | 331.40 | 310.25 | 331.40 | 331.40 | 4.99% | 13,530 |
| Oct 20, 2025 | 315.65 | 315.65 | 315.65 | 315.65 | 315.65 | -5.00% | 1,324 |
| Oct 17, 2025 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | -4.99% | 816 |
| Oct 16, 2025 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | -5.00% | 1,342 |
| Oct 15, 2025 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | -4.99% | 2,098 |
| Oct 14, 2025 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | -4.99% | 3,041 |
| Oct 13, 2025 | 448.35 | 448.35 | 407.80 | 407.80 | 407.80 | -5.00% | 17,555 |