IMEC Services Limited (BOM:513295)
India
· Delayed Price · Currency is INR 174.70
-0.65 (-0.37%)
At close: Apr 28, 2026
IMEC Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.55 | 180.70 | 170.55 | 174.70 | 174.70 | -0.37% | 2,063 |
| Apr 27, 2026 | 185.00 | 187.95 | 168.80 | 175.35 | 175.35 | -4.75% | 5,980 |
| Apr 24, 2026 | 186.25 | 190.50 | 180.00 | 184.10 | 184.10 | -1.15% | 2,369 |
| Apr 23, 2026 | 192.00 | 199.00 | 185.00 | 186.25 | 186.25 | 2.19% | 2,118 |
| Apr 22, 2026 | 177.10 | 187.65 | 177.10 | 182.25 | 182.25 | -0.79% | 4,784 |
| Apr 21, 2026 | 190.00 | 190.00 | 180.00 | 183.70 | 183.70 | 1.63% | 1,431 |
| Apr 20, 2026 | 187.00 | 192.00 | 175.35 | 180.75 | 180.75 | -3.55% | 3,368 |
| Apr 17, 2026 | 187.55 | 193.00 | 182.75 | 187.40 | 187.40 | 0.97% | 3,278 |
| Apr 16, 2026 | 185.80 | 189.75 | 181.55 | 185.60 | 185.60 | -0.08% | 1,579 |
| Apr 15, 2026 | 180.00 | 188.95 | 178.20 | 185.75 | 185.75 | 4.27% | 3,926 |
| Apr 13, 2026 | 190.60 | 191.00 | 171.70 | 178.15 | 178.15 | -6.53% | 5,574 |
| Apr 10, 2026 | 177.00 | 190.60 | 177.00 | 190.60 | 190.60 | 9.98% | 6,450 |
| Apr 9, 2026 | 169.15 | 184.00 | 165.80 | 173.30 | 173.30 | 2.45% | 2,203 |
| Apr 8, 2026 | 165.60 | 173.55 | 165.60 | 169.15 | 169.15 | 2.33% | 2,423 |
| Apr 7, 2026 | 178.80 | 178.80 | 162.60 | 165.30 | 165.30 | -3.42% | 2,762 |
| Apr 6, 2026 | 170.40 | 171.15 | 163.70 | 171.15 | 171.15 | 5.00% | 3,877 |
| Apr 2, 2026 | 166.50 | 166.50 | 155.05 | 163.00 | 163.00 | 2.29% | 1,363 |
| Apr 1, 2026 | 157.00 | 159.35 | 145.50 | 159.35 | 159.35 | 4.97% | 1,679 |
| Mar 30, 2026 | 167.65 | 167.65 | 151.75 | 151.80 | 151.80 | -4.95% | 5,807 |
| Mar 27, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 5.00% | 1,726 |
| Mar 25, 2026 | 152.00 | 152.10 | 152.00 | 152.10 | 152.10 | 4.97% | 475 |
| Mar 24, 2026 | 143.90 | 144.90 | 133.15 | 144.90 | 144.90 | 5.00% | 1,098 |
| Mar 23, 2026 | 138.00 | 142.90 | 138.00 | 138.00 | 138.00 | -4.99% | 2,258 |
| Mar 20, 2026 | 145.00 | 154.45 | 145.00 | 145.25 | 145.25 | -2.48% | 1,167 |
| Mar 19, 2026 | 161.15 | 161.15 | 148.80 | 148.95 | 148.95 | -4.89% | 3,496 |
| Mar 18, 2026 | 168.80 | 168.80 | 155.10 | 156.60 | 156.60 | -3.45% | 4,350 |
| Mar 17, 2026 | 172.75 | 172.75 | 161.50 | 162.20 | 162.20 | -4.56% | 2,080 |
| Mar 16, 2026 | 174.80 | 174.80 | 166.25 | 169.95 | 169.95 | -2.58% | 1,009 |
| Mar 13, 2026 | 175.10 | 189.50 | 173.10 | 174.45 | 174.45 | -4.25% | 3,539 |
| Mar 12, 2026 | 187.00 | 187.70 | 174.80 | 182.20 | 182.20 | -0.95% | 1,633 |
| Mar 11, 2026 | 183.90 | 184.50 | 180.00 | 183.95 | 183.95 | 3.87% | 1,550 |
| Mar 10, 2026 | 183.00 | 184.00 | 176.00 | 177.10 | 177.10 | 0.62% | 1,358 |
| Mar 9, 2026 | 185.00 | 185.40 | 170.50 | 176.00 | 176.00 | -0.96% | 1,005 |
| 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 |