BSE - Delayed Quote INR

International Data Management Limited (IDM.BO)

Compare
35.03 +1.66 (+4.97%)
At close: 12:34:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 35.03 35.03 35.03 35.03 35.03 721
Dec 24, 2024 33.37 33.37 33.37 33.37 33.37 7,793
Dec 23, 2024 31.79 31.79 31.79 31.79 31.79 1,511
Dec 20, 2024 30.28 30.28 30.28 30.28 30.28 1,352
Dec 19, 2024 28.84 28.84 28.84 28.84 28.84 150
Dec 18, 2024 27.47 27.47 27.47 27.47 27.47 671
Dec 17, 2024 26.17 26.17 26.17 26.17 26.17 425
Dec 16, 2024 24.93 24.93 24.93 24.93 24.93 101
Dec 13, 2024 23.75 23.75 23.75 23.75 23.75 111
Dec 12, 2024 22.62 22.62 22.62 22.62 22.62 -
Dec 11, 2024 22.62 22.62 22.62 22.62 22.62 25
Dec 10, 2024 21.55 21.55 21.55 21.55 21.55 -
Dec 9, 2024 20.55 21.55 19.76 21.55 21.55 117
Dec 6, 2024 20.53 20.53 20.53 20.53 20.53 10
Dec 5, 2024 19.20 20.53 19.00 20.53 20.53 359
Dec 4, 2024 19.56 19.56 19.56 19.56 19.56 -
Dec 3, 2024 19.52 19.56 19.52 19.56 19.56 61
Dec 2, 2024 20.54 20.54 20.54 20.54 20.54 -
Nov 29, 2024 20.53 20.54 20.53 20.54 20.54 85
Nov 28, 2024 22.59 22.59 21.60 21.60 21.60 514
Nov 27, 2024 22.59 22.59 22.59 22.59 22.59 126
Nov 26, 2024 21.51 21.52 21.51 21.52 21.52 106
Nov 25, 2024 22.64 22.64 22.64 22.64 22.64 568
Nov 22, 2024 23.10 24.31 23.10 23.10 23.10 620
Nov 21, 2024 24.55 24.55 24.31 24.31 24.31 45
Nov 19, 2024 24.05 24.05 24.05 24.05 24.05 -
Nov 18, 2024 23.16 24.31 22.02 24.05 24.05 149
Nov 14, 2024 24.37 24.37 23.16 23.16 23.16 227
Nov 13, 2024 25.65 25.65 25.65 25.65 25.65 -
Nov 12, 2024 25.65 25.65 25.65 25.65 25.65 103
Nov 11, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 8, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 7, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 6, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 5, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 4, 2024 28.00 28.00 26.76 27.00 27.00 4,313
Nov 1, 2024 28.16 28.16 28.16 28.16 28.16 -
Oct 31, 2024 28.16 28.16 28.16 28.16 28.16 -
Oct 30, 2024 28.16 28.16 28.16 28.16 28.16 -
Oct 29, 2024 28.16 28.16 28.16 28.16 28.16 -
Oct 28, 2024 28.16 28.16 28.16 28.16 28.16 1
Oct 25, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 24, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 23, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 22, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 21, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 18, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 17, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 16, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 15, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 14, 2024 31.20 31.20 31.20 31.20 31.20 4
Oct 11, 2024 32.84 32.84 32.84 32.84 32.84 -
Oct 10, 2024 32.84 32.84 32.84 32.84 32.84 -
Oct 9, 2024 32.84 32.84 32.84 32.84 32.84 -
Oct 8, 2024 32.84 32.84 32.84 32.84 32.84 -
Oct 7, 2024 32.84 32.84 32.84 32.84 32.84 -
Oct 4, 2024 32.84 32.84 32.84 32.84 32.84 -
Oct 3, 2024 32.84 32.84 32.84 32.84 32.84 -
Oct 1, 2024 32.84 32.84 32.84 32.84 32.84 -
Sep 30, 2024 32.84 32.84 32.84 32.84 32.84 3
Sep 27, 2024 34.56 34.56 34.56 34.56 34.56 -
Sep 26, 2024 34.56 34.56 34.56 34.56 34.56 -
Sep 25, 2024 34.56 34.56 34.56 34.56 34.56 -
Sep 24, 2024 34.56 34.56 34.56 34.56 34.56 -
Sep 23, 2024 34.56 34.56 34.56 34.56 34.56 -
Sep 20, 2024 34.56 34.56 34.56 34.56 34.56 -
Sep 19, 2024 34.56 34.56 34.56 34.56 34.56 -
Sep 18, 2024 36.37 36.37 34.56 34.56 34.56 51
Sep 17, 2024 35.34 36.38 35.34 36.37 36.37 958
Sep 16, 2024 34.49 34.65 33.75 34.65 34.65 2,094
Sep 13, 2024 33.19 34.00 33.00 33.00 33.00 1,057
Sep 12, 2024 33.30 33.48 32.54 32.54 32.54 815
Sep 11, 2024 30.20 31.90 30.20 31.89 31.89 286
Sep 10, 2024 30.50 30.50 30.00 30.50 30.50 841
Sep 9, 2024 29.68 30.50 29.68 30.50 30.50 1,289
Sep 6, 2024 27.74 29.10 27.74 29.10 29.10 588
Sep 5, 2024 28.02 28.02 27.74 27.74 27.74 359
Sep 4, 2024 28.39 28.39 27.74 27.74 27.74 401
Sep 3, 2024 26.10 27.25 26.10 27.20 27.20 1,873
Sep 2, 2024 26.25 26.25 26.10 26.10 26.10 488
Aug 30, 2024 24.00 25.00 23.80 25.00 25.00 344
Aug 29, 2024 24.99 25.60 24.00 24.00 24.00 712
Aug 28, 2024 24.61 24.61 24.50 24.50 24.50 1,013
Aug 27, 2024 25.90 25.90 24.61 24.61 24.61 59
Aug 26, 2024 27.19 27.19 25.90 25.90 25.90 19
Aug 23, 2024 26.00 26.00 24.70 25.90 25.90 327
Aug 22, 2024 26.72 26.72 26.00 26.00 26.00 141
Aug 21, 2024 24.95 26.19 23.71 26.19 26.19 2,400
Aug 20, 2024 24.99 24.99 23.75 24.95 24.95 102
Aug 19, 2024 25.50 25.50 25.00 25.00 25.00 131
Aug 16, 2024 25.66 25.66 25.00 25.00 25.00 153
Aug 14, 2024 26.99 26.99 25.65 25.65 25.65 306
Aug 13, 2024 26.99 26.99 26.99 26.99 26.99 6
Aug 12, 2024 27.44 27.44 27.00 27.00 27.00 68
Aug 9, 2024 27.44 27.44 27.44 27.44 27.44 11
Aug 8, 2024 26.66 27.44 26.66 27.44 27.44 825
Aug 7, 2024 26.14 26.14 26.14 26.14 26.14 3,363
Aug 6, 2024 24.90 24.90 22.61 24.90 24.90 2,778
Aug 5, 2024 25.04 25.04 23.79 23.79 23.79 380
Aug 2, 2024 25.70 25.70 25.04 25.04 25.04 273
Aug 1, 2024 25.00 25.72 24.55 25.04 25.04 6,467
Jul 31, 2024 25.50 25.50 24.23 24.50 24.50 857
Jul 30, 2024 25.50 25.50 25.50 25.50 25.50 244
Jul 29, 2024 25.59 25.59 25.59 25.59 25.59 19
Jul 26, 2024 26.00 26.00 25.59 25.60 25.60 168
Jul 25, 2024 26.90 28.24 26.90 26.93 26.93 550
Jul 24, 2024 27.45 27.45 26.90 26.90 26.90 148
Jul 23, 2024 27.45 29.26 26.60 26.91 26.91 120
Jul 22, 2024 28.60 28.60 28.00 28.00 28.00 8
Jul 19, 2024 29.90 29.95 27.91 28.00 28.00 764
Jul 18, 2024 28.56 28.56 28.00 28.56 28.56 342
Jul 16, 2024 28.00 28.00 28.00 28.00 28.00 200
Jul 15, 2024 27.23 27.30 27.22 27.23 27.23 74
Jul 12, 2024 26.05 26.05 26.05 26.05 26.05 655
Jul 11, 2024 25.00 26.00 25.00 26.00 26.00 257
Jul 10, 2024 24.10 25.00 24.10 25.00 25.00 350
Jul 9, 2024 23.49 24.17 23.49 24.06 24.06 364
Jul 8, 2024 23.02 23.02 23.02 23.02 23.02 21
Jul 5, 2024 23.02 23.02 23.02 23.02 23.02 166
Jul 4, 2024 24.48 24.48 23.02 23.02 23.02 200
Jul 3, 2024 25.50 25.50 24.23 24.23 24.23 126
Jul 2, 2024 25.50 25.50 25.49 25.50 25.50 94
Jul 1, 2024 25.50 26.77 25.50 25.50 25.50 835
Jun 28, 2024 25.04 25.50 25.04 25.50 25.50 95
Jun 27, 2024 25.04 25.04 25.04 25.04 25.04 1
Jun 26, 2024 25.04 25.04 25.04 25.04 25.04 7
Jun 25, 2024 25.55 25.55 25.55 25.55 25.55 977
Jun 24, 2024 26.07 26.07 26.07 26.07 26.07 63
Jun 21, 2024 26.60 26.60 26.60 26.60 26.60 16
Jun 20, 2024 26.60 26.60 26.60 26.60 26.60 78
Jun 19, 2024 27.14 27.14 27.14 27.14 27.14 165
Jun 18, 2024 27.14 27.69 27.14 27.69 27.69 2,837
Jun 14, 2024 27.69 27.69 27.69 27.69 27.69 181
Jun 13, 2024 29.21 29.21 28.25 28.25 28.25 1,019
Jun 12, 2024 28.64 28.64 28.64 28.64 28.64 146
Jun 11, 2024 29.22 29.22 29.22 29.22 29.22 28
Jun 10, 2024 29.81 29.81 29.81 29.81 29.81 55
Jun 7, 2024 30.41 30.41 30.41 30.41 30.41 56
Jun 6, 2024 31.03 31.03 31.03 31.03 31.03 1,055
Jun 5, 2024 32.30 32.30 32.30 32.30 32.30 -
Jun 4, 2024 32.30 32.30 32.30 32.30 32.30 -
Jun 3, 2024 32.30 32.30 32.30 32.30 32.30 5
May 31, 2024 32.95 32.95 32.95 32.95 32.95 10
May 30, 2024 32.95 32.95 32.95 32.95 32.95 9
May 29, 2024 33.62 33.62 33.62 33.62 33.62 1,485
May 28, 2024 34.30 34.30 34.30 34.30 34.30 3
May 27, 2024 35.00 35.00 35.00 35.00 35.00 350
May 24, 2024 35.00 35.00 35.00 35.00 35.00 564
May 23, 2024 36.00 36.00 35.50 35.50 35.50 1,147
May 22, 2024 36.50 36.50 36.00 36.00 36.00 425
May 21, 2024 37.00 37.00 34.92 36.00 36.00 207
May 17, 2024 35.17 35.17 35.17 35.17 35.17 2,801
May 16, 2024 32.36 33.97 32.36 33.50 33.50 1,690
May 15, 2024 32.39 32.39 32.35 32.36 32.36 446
May 14, 2024 32.29 32.29 30.85 30.85 30.85 503
May 13, 2024 27.99 30.87 27.99 30.85 30.85 326
May 10, 2024 30.60 30.60 29.40 29.40 29.40 453
May 9, 2024 30.45 30.45 29.85 30.00 30.00 333
May 8, 2024 30.50 30.50 30.45 30.45 30.45 30
May 7, 2024 30.15 30.76 30.15 30.76 30.76 164
May 6, 2024 32.00 32.00 30.76 30.76 30.76 103
May 3, 2024 31.98 31.98 31.36 31.38 31.38 11,646
May 2, 2024 31.36 31.36 31.36 31.36 31.36 303
Apr 30, 2024 30.75 31.36 30.75 31.36 31.36 427
Apr 29, 2024 30.75 30.75 30.75 30.75 30.75 237
Apr 26, 2024 31.37 31.37 31.37 31.37 31.37 216
Apr 25, 2024 32.01 32.01 32.01 32.01 32.01 371
Apr 24, 2024 32.66 32.66 32.66 32.66 32.66 305
Apr 23, 2024 33.90 33.90 33.32 33.32 33.32 265
Apr 22, 2024 34.10 34.10 34.00 34.00 34.00 6
Apr 19, 2024 34.10 34.10 34.10 34.10 34.10 30
Apr 18, 2024 34.83 34.83 34.14 34.14 34.14 260
Apr 16, 2024 34.14 34.83 34.14 34.83 34.83 1,318
Apr 15, 2024 34.83 34.83 34.83 34.83 34.83 246
Apr 12, 2024 35.54 35.54 35.54 35.54 35.54 1,458
Apr 10, 2024 36.26 36.26 36.26 36.26 36.26 201
Apr 9, 2024 36.53 37.00 36.53 37.00 37.00 2,800
Apr 8, 2024 37.90 38.32 34.68 37.27 37.27 21,667
Apr 5, 2024 36.50 36.50 36.50 36.50 36.50 7,486
Apr 4, 2024 34.77 34.77 34.77 34.77 34.77 615
Apr 3, 2024 33.12 33.12 33.12 33.12 33.12 300
Apr 2, 2024 31.55 31.55 31.55 31.55 31.55 734
Apr 1, 2024 30.05 30.05 30.05 30.05 30.05 224
Mar 28, 2024 28.62 28.62 28.62 28.62 28.62 1,261
Mar 27, 2024 27.26 27.26 27.26 27.26 27.26 72
Mar 26, 2024 25.97 25.97 25.97 25.97 25.97 1,270
Mar 22, 2024 24.74 24.74 24.74 24.74 24.74 167
Mar 21, 2024 23.57 23.57 23.57 23.57 23.57 1,769
Mar 20, 2024 22.45 22.45 21.96 22.45 22.45 11,243
Mar 19, 2024 21.39 21.39 21.39 21.39 21.39 7,183
Mar 18, 2024 20.38 20.38 20.38 20.38 20.38 1,358
Mar 14, 2024 18.49 18.49 18.49 18.49 18.49 630
Mar 13, 2024 17.61 19.45 17.61 17.61 17.61 2,244
Mar 12, 2024 19.69 19.69 18.50 18.53 18.53 816
Mar 11, 2024 19.16 20.11 18.51 19.30 19.30 5,683
Mar 7, 2024 18.62 19.16 18.20 19.16 19.16 5,671
Mar 6, 2024 18.35 18.35 16.62 18.25 18.25 265
Mar 5, 2024 17.54 17.54 17.48 17.48 17.48 123
Mar 4, 2024 16.71 16.71 16.71 16.71 16.71 292
Mar 1, 2024 17.37 17.37 17.37 17.37 17.37 103
Feb 29, 2024 17.37 18.23 17.10 17.10 17.10 1,093
Feb 28, 2024 19.00 19.17 17.37 17.37 17.37 9,436
Feb 27, 2024 17.10 18.32 17.10 18.26 18.26 2,233
Feb 26, 2024 17.45 17.45 15.98 17.45 17.45 2,008
Feb 23, 2024 18.48 18.48 16.76 16.77 16.77 1,210
Feb 22, 2024 16.77 17.76 16.77 17.64 17.64 1,367
Feb 21, 2024 18.49 18.49 16.81 17.65 17.65 416
Feb 20, 2024 17.70 17.70 16.91 17.69 17.69 124
Feb 19, 2024 17.81 17.81 16.99 17.80 17.80 331
Feb 16, 2024 17.90 17.90 17.01 17.86 17.86 1,352
Feb 15, 2024 17.95 17.95 17.90 17.90 17.90 30
Feb 14, 2024 16.30 17.97 16.30 17.95 17.95 1,003
Feb 13, 2024 18.05 18.05 17.15 17.15 17.15 1,066
Feb 12, 2024 19.00 19.95 18.05 18.05 18.05 558
Feb 9, 2024 19.60 19.60 19.00 19.00 19.00 12
Feb 8, 2024 20.00 20.00 20.00 20.00 20.00 -
Feb 7, 2024 20.59 20.59 20.00 20.00 20.00 263
Feb 6, 2024 20.19 20.19 18.90 20.19 20.19 1,488
Feb 5, 2024 19.87 19.87 19.79 19.79 19.79 1,314
Feb 2, 2024 18.06 18.93 18.06 18.93 18.93 1,696
Feb 1, 2024 18.06 18.06 16.86 18.03 18.03 2,039
Jan 31, 2024 16.86 18.06 16.51 17.74 17.74 832
Jan 30, 2024 18.00 18.00 17.20 17.20 17.20 233
Jan 29, 2024 17.43 18.29 17.43 18.04 18.04 1,056
Jan 25, 2024 17.43 17.43 17.43 17.43 17.43 775
Jan 24, 2024 16.25 17.83 16.25 16.60 16.60 517
Jan 23, 2024 17.96 17.96 16.26 17.00 17.00 1,017
Jan 19, 2024 17.10 17.90 16.26 17.90 17.90 1,712
Jan 18, 2024 18.10 18.10 17.10 17.10 17.10 1,215
Jan 17, 2024 17.24 18.10 16.38 17.99 17.99 1,222
Jan 16, 2024 17.30 17.30 15.68 17.24 17.24 477
Jan 15, 2024 16.40 17.50 16.40 16.50 16.50 694
Jan 12, 2024 16.32 16.79 15.20 16.71 16.71 1,560
Jan 11, 2024 15.30 16.00 15.30 16.00 16.00 770
Jan 10, 2024 14.65 15.39 14.65 15.39 15.39 172
Jan 9, 2024 14.66 15.39 14.00 15.39 15.39 1,960
Jan 8, 2024 16.13 16.13 14.66 14.66 14.66 1,061
Jan 5, 2024 14.70 15.43 14.70 15.43 15.43 512
Jan 4, 2024 14.70 14.70 14.06 14.70 14.70 681
Jan 3, 2024 14.80 15.54 14.06 14.06 14.06 1,447
Jan 2, 2024 14.10 14.80 13.40 14.80 14.80 1,210
Jan 1, 2024 15.01 15.01 14.00 14.10 14.10 484
Dec 29, 2023 14.05 14.74 13.35 14.72 14.72 1,156
Dec 28, 2023 14.05 14.05 12.75 14.05 14.05 227
Dec 27, 2023 13.40 14.80 13.40 13.41 13.41 1,062
Dec 26, 2023 14.90 14.90 14.10 14.10 14.10 1,194