Skip to main content
Interarch Building Solutions Limited (NSE:INTERARCH)
India flag India · Delayed Price · Currency is INR
1,797.40
-12.10 (-0.67%)
At close: Mar 6, 2026

NSE:INTERARCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,809.501,822.001,783.101,797.401,797.40-0.67%49,650
Mar 5, 20261,835.001,837.001,789.501,809.501,809.500.44%42,678
Mar 4, 20261,780.001,814.001,780.001,801.601,801.60-1.25%78,404
Mar 2, 20261,763.701,858.601,763.701,824.401,824.40-2.88%80,972
Feb 27, 20261,908.101,920.001,845.001,878.501,878.50-1.24%58,658
Feb 26, 20261,885.001,914.001,873.501,902.001,902.000.96%47,609
Feb 25, 20261,890.001,936.001,867.101,883.901,883.90-0.97%85,953
Feb 24, 20261,910.001,933.601,862.201,902.301,902.30-0.96%53,718
Feb 23, 20261,943.801,957.901,905.801,920.801,920.80-0.88%79,524
Feb 20, 20261,909.501,955.201,857.101,937.801,937.80-0.20%145,802
Feb 19, 20261,993.602,018.001,930.001,941.601,941.60-2.60%44,846
Feb 18, 20261,966.001,999.901,940.001,993.401,993.401.73%75,766
Feb 17, 20261,890.401,966.001,888.701,959.501,959.503.66%85,274
Feb 16, 20261,926.001,926.001,880.001,890.401,890.40-1.76%77,373
Feb 13, 20261,960.001,970.001,915.301,924.301,924.30-2.51%64,285
Feb 12, 20261,930.002,000.101,901.001,973.901,973.902.48%120,687
Feb 11, 20261,984.002,023.201,914.901,926.201,926.20-2.97%229,279
Feb 10, 20262,100.002,100.001,976.001,985.201,985.20-5.53%204,889
Feb 9, 20262,111.002,130.002,046.102,101.502,101.500.05%123,078
Feb 6, 20262,040.002,121.002,013.002,100.502,100.502.25%91,169
Feb 5, 20262,141.802,171.102,025.002,054.202,054.20-3.50%160,549
Feb 4, 20262,239.802,298.002,051.102,128.702,128.70-4.71%418,668
Feb 3, 20262,280.002,280.002,160.002,233.902,233.906.61%375,676
Feb 2, 20262,070.002,125.902,021.002,095.402,095.401.57%154,961
Feb 1, 20261,988.002,091.101,967.802,063.102,063.104.74%109,879
Jan 30, 20261,912.201,980.001,850.601,969.801,969.803.18%79,878
Jan 29, 20261,980.202,000.001,877.001,909.001,909.00-3.61%80,643
Jan 28, 20261,940.002,000.001,930.101,980.401,980.401.70%56,457
Jan 27, 20261,956.501,965.701,915.001,947.301,947.30-0.97%83,727
Jan 23, 20261,995.802,008.601,955.101,966.301,966.30-1.48%63,670
Jan 22, 20261,991.802,005.601,951.801,995.801,995.801.12%79,731
Jan 21, 20261,931.501,995.801,888.601,973.701,973.702.18%144,179
Jan 20, 20262,010.002,010.001,920.001,931.501,931.50-3.44%107,637
Jan 19, 20262,045.002,047.901,994.002,000.302,000.30-2.64%82,420
Jan 16, 20262,075.002,106.502,043.702,054.602,054.60-0.71%53,140
Jan 14, 20262,145.902,145.902,050.502,069.202,069.20-0.20%178,000
Jan 13, 20262,179.002,183.502,060.002,073.302,073.30-3.89%127,420
Jan 12, 20262,049.702,180.002,010.202,157.302,157.306.38%233,054
Jan 9, 20262,120.002,150.002,016.202,028.002,028.00-4.28%140,154
Jan 8, 20262,215.002,215.002,109.002,118.702,118.70-3.80%89,494
Jan 7, 20262,185.002,221.902,178.702,202.402,202.400.94%45,761
Jan 6, 20262,244.002,244.002,173.702,181.802,181.80-2.01%112,694
Jan 5, 20262,320.002,320.002,175.002,226.502,226.50-2.90%191,307
Jan 2, 20262,330.002,345.502,285.002,293.002,293.00-0.42%41,382
Jan 1, 20262,333.202,333.202,284.002,302.602,302.60-0.23%26,683
Dec 31, 20252,330.002,336.402,301.002,307.802,307.80-0.05%27,633
Dec 30, 20252,324.002,335.002,276.202,308.902,308.90-0.62%52,121
Dec 29, 20252,341.902,382.102,320.002,323.302,323.30-0.79%51,895
Dec 26, 20252,350.102,381.102,326.002,341.902,341.90-0.56%51,667
Dec 24, 20252,387.002,408.002,347.202,355.002,355.00-1.69%40,386
Dec 23, 20252,410.002,415.502,375.002,395.402,395.40-0.04%47,553
Dec 22, 20252,431.702,479.002,385.802,396.302,396.30-0.05%163,267
Dec 19, 20252,362.002,409.902,360.402,397.402,397.401.41%39,500
Dec 18, 20252,356.702,400.002,335.102,364.002,364.00-0.15%39,294
Dec 17, 20252,435.102,525.002,353.902,367.602,367.60-2.06%112,679
Dec 16, 20252,412.402,429.002,375.102,417.402,417.400.21%83,375
Dec 15, 20252,384.802,435.002,358.202,412.402,412.401.16%56,465
Dec 12, 20252,422.002,430.402,334.702,384.802,384.80-0.22%82,096
Dec 11, 20252,343.002,412.902,335.902,390.002,390.001.81%43,855
Dec 10, 20252,397.702,416.902,335.002,347.502,347.50-2.09%50,181
Dec 9, 20252,283.402,450.002,279.002,397.702,397.704.05%248,389
Dec 8, 20252,350.002,369.202,272.102,304.302,304.30-1.92%78,486
Dec 5, 20252,336.102,370.002,314.002,349.302,349.300.15%42,859
Dec 4, 20252,385.102,404.602,334.402,345.802,345.80-2.05%66,055
Dec 3, 20252,405.802,509.902,380.802,394.802,394.80-0.36%160,133
Dec 2, 20252,397.902,420.002,343.602,403.502,403.500.23%87,950
Dec 1, 20252,425.002,468.002,391.002,397.902,397.900.55%132,624
Nov 28, 20252,418.102,445.002,377.702,384.802,384.80-1.78%66,408
Nov 27, 20252,439.602,461.902,415.002,428.002,428.00-0.50%43,500
Nov 26, 20252,429.402,462.902,423.502,440.202,440.200.73%44,442
Nov 25, 20252,427.002,479.202,410.202,422.402,422.40-0.09%72,434
Nov 24, 20252,489.002,497.802,400.002,424.602,424.60-2.22%96,941
Nov 21, 20252,607.002,641.102,463.002,479.602,479.60-4.43%123,111
Nov 20, 20252,599.002,652.002,561.402,594.602,594.600.70%175,337
Nov 19, 20252,600.002,613.502,549.102,576.502,576.50-0.73%69,437
Nov 18, 20252,637.502,646.002,583.002,595.402,595.40-1.07%84,981
Nov 17, 20252,592.002,640.002,567.802,623.402,623.401.51%74,346
Nov 14, 20252,622.002,655.002,562.502,584.502,584.50-1.34%94,096
Nov 13, 20252,582.002,664.402,535.002,619.602,619.601.75%164,458
Nov 12, 20252,542.702,635.902,499.002,574.602,574.60-0.03%142,880
Nov 11, 20252,604.002,667.602,077.502,575.502,575.50-0.82%252,341
Nov 10, 20252,580.002,762.602,534.402,596.802,596.803.02%917,428
Nov 7, 20252,351.902,616.002,344.602,520.702,520.7014.87%2,539,269
Nov 6, 20252,190.002,269.802,182.202,194.402,194.400.54%147,416
Nov 4, 20252,225.702,247.302,171.002,182.702,182.70-0.95%101,635
Nov 3, 20252,124.302,230.002,104.702,203.702,203.704.78%118,468
Oct 31, 20252,094.202,143.602,087.102,103.102,103.100.93%49,326
Oct 30, 20252,114.802,147.002,060.102,083.802,083.80-0.56%86,653
Oct 29, 20252,059.502,125.002,054.302,095.502,095.501.76%47,418
Oct 28, 20252,100.002,104.202,038.002,059.202,059.20-0.73%54,404
Oct 27, 20252,078.002,190.102,060.902,074.402,074.401.48%211,434
Oct 24, 20252,048.002,075.002,021.702,044.202,044.201.34%67,712
Oct 23, 20252,069.002,070.001,998.802,017.102,017.10-0.25%84,949
Oct 21, 20252,033.802,035.002,014.002,022.202,022.201.26%20,759
Oct 20, 20252,000.002,000.001,950.001,997.001,997.001.19%41,638
Oct 17, 20251,981.801,994.001,962.001,973.501,973.500.46%71,908
Oct 16, 20251,928.102,006.501,928.101,964.501,964.503.93%112,377
Oct 15, 20251,861.001,943.601,860.401,890.201,890.201.63%93,455
Oct 14, 20251,890.001,905.701,838.001,859.801,859.80-1.48%100,151
Oct 13, 20251,940.001,940.001,876.201,887.801,887.80-2.92%48,460