Skip to main content
Interarch Building Solutions Limited (NSE:INTERARCH)
India flag India · Delayed Price · Currency is INR
2,064.60
-27.10 (-1.30%)
Apr 29, 2026, 3:29 PM IST

NSE:INTERARCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,091.702,123.602,055.902,064.602,064.60-1.30%40,366
Apr 28, 20262,120.802,141.302,059.902,091.702,091.70-0.88%52,167
Apr 27, 20262,028.002,117.002,020.502,110.202,110.204.10%77,519
Apr 24, 20262,070.002,070.002,010.002,027.102,027.10-1.79%56,054
Apr 23, 20262,055.002,089.002,030.102,064.002,064.000.28%55,499
Apr 22, 20262,042.002,084.002,028.702,058.202,058.200.79%54,761
Apr 21, 20262,029.802,056.001,991.002,042.002,042.002.56%117,335
Apr 20, 20261,950.002,016.001,913.401,991.001,991.003.80%153,531
Apr 17, 20261,917.901,943.901,905.001,918.201,918.200.02%86,082
Apr 16, 20261,959.001,960.101,908.001,917.901,917.90-0.70%59,830
Apr 15, 20261,924.101,946.101,915.001,931.401,931.401.62%73,297
Apr 13, 20261,885.001,913.701,811.101,900.601,900.60-3.28%148,170
Apr 10, 20261,899.001,975.801,899.001,965.001,965.004.02%103,461
Apr 9, 20261,922.001,939.601,880.001,889.101,889.10-1.71%50,050
Apr 8, 20261,898.901,934.001,850.001,922.001,922.006.08%107,453
Apr 7, 20261,839.901,840.001,801.101,811.901,811.90-0.91%42,571
Apr 6, 20261,756.001,836.001,736.101,828.601,828.602.56%57,121
Apr 2, 20261,740.001,794.401,706.901,783.001,783.000.28%64,704
Apr 1, 20261,696.301,785.001,696.301,778.001,778.006.79%52,302
Mar 30, 20261,716.901,740.101,660.001,665.001,665.00-3.51%114,438
Mar 27, 20261,789.001,789.001,719.701,725.501,725.50-3.51%76,600
Mar 25, 20261,725.001,819.901,725.001,788.301,788.304.48%87,128
Mar 24, 20261,730.101,740.001,692.901,711.701,711.702.28%65,042
Mar 23, 20261,738.901,738.901,650.001,673.601,673.60-3.95%82,399
Mar 20, 20261,759.001,799.001,730.001,742.401,742.400.54%44,407
Mar 19, 20261,772.801,793.001,724.001,733.001,733.00-3.71%52,614
Mar 18, 20261,735.001,811.001,735.001,799.801,799.804.38%71,054
Mar 17, 20261,729.001,737.901,701.001,724.201,724.200.44%63,311
Mar 16, 20261,706.501,747.001,690.001,716.601,716.60-0.43%74,764
Mar 13, 20261,792.001,800.101,711.001,724.001,724.00-3.79%79,887
Mar 12, 20261,825.101,828.001,766.101,792.001,792.00-2.20%40,257
Mar 11, 20261,825.001,857.801,804.101,832.401,832.401.59%64,049
Mar 10, 20261,755.001,850.001,750.901,803.801,803.803.96%100,199
Mar 9, 20261,705.401,795.001,702.001,735.101,735.10-3.47%91,000
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