Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Interarch Building Solutions Limited (INTERARCH.BO)

1,818.05
+17.15
+(0.95%)
As of 9:44:43 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,801.001,825.501,780.001,818.051,818.053,029
Apr 21, 20251,755.951,842.751,713.651,800.901,800.9031,664
Apr 17, 20251,731.001,767.101,714.801,731.701,731.706,127
Apr 16, 20251,672.201,721.601,670.001,703.851,703.8511,868
Apr 15, 20251,755.851,759.901,660.851,673.551,673.5518,309
Apr 11, 20251,793.951,793.951,656.901,712.651,712.657,034
Apr 9, 20251,647.951,670.001,625.201,656.351,656.356,149
Apr 8, 20251,592.351,659.301,576.851,654.701,654.7015,006
Apr 7, 20251,266.001,569.001,266.001,552.351,552.3538,676
Apr 4, 20251,635.451,670.451,563.301,582.351,582.3528,308
Apr 3, 20251,546.051,678.601,522.101,668.951,668.9541,300
Apr 2, 20251,530.001,576.701,493.901,553.951,553.953,883
Apr 1, 20251,484.951,535.951,480.101,520.201,520.204,187
Mar 28, 20251,524.801,543.551,483.651,488.501,488.508,907
Mar 27, 20251,471.101,522.001,460.001,505.451,505.453,744
Mar 26, 20251,506.651,516.251,466.351,471.951,471.956,109
Mar 25, 20251,535.151,542.251,500.601,512.451,512.453,942
Mar 24, 20251,512.001,552.001,501.801,511.351,511.352,222
Mar 21, 20251,499.001,523.801,491.351,510.451,510.456,265
Mar 20, 20251,484.951,508.201,457.351,486.001,486.0016,024
Mar 19, 20251,445.951,465.001,422.051,432.401,432.4010,134
Mar 18, 20251,412.001,439.001,402.051,431.901,431.908,568
Mar 17, 20251,398.551,420.751,376.951,394.651,394.653,571
Mar 13, 20251,434.401,434.401,390.001,392.651,392.652,956
Mar 12, 20251,399.001,459.251,399.001,425.301,425.305,700
Mar 11, 20251,422.251,443.151,393.651,408.001,408.009,976
Mar 10, 20251,434.151,507.901,424.001,435.001,435.006,799
Mar 7, 20251,499.401,526.701,480.001,487.101,487.106,976
Mar 6, 20251,506.251,515.951,479.101,486.101,486.104,261
Mar 5, 20251,380.051,493.001,380.051,474.101,474.107,565
Mar 4, 20251,380.001,458.951,349.301,438.151,438.156,656
Mar 3, 20251,479.151,503.901,363.001,377.201,377.2026,558
Feb 28, 20251,499.951,510.801,452.151,471.601,471.6013,433
Feb 27, 20251,501.201,545.351,501.201,513.201,513.205,938
Feb 25, 20251,544.001,571.901,517.501,532.701,532.702,519
Feb 24, 20251,528.951,561.651,480.001,550.251,550.2512,266
Feb 21, 20251,525.001,555.051,489.101,543.801,543.807,633
Feb 20, 20251,495.951,531.251,466.301,517.901,517.9011,017
Feb 19, 20251,483.851,508.251,410.201,495.751,495.755,099
Feb 18, 20251,451.001,468.951,367.351,397.901,397.903,693
Feb 17, 20251,389.001,471.101,353.701,443.501,443.5011,228
Feb 14, 20251,445.651,464.901,360.001,385.451,385.4523,296
Feb 13, 20251,470.001,532.701,435.601,449.601,449.6014,138
Feb 12, 20251,500.451,515.901,424.101,466.001,466.0018,986
Feb 11, 20251,480.001,501.901,449.351,485.201,485.2011,294
Feb 10, 20251,565.701,565.701,472.051,500.551,500.555,879
Feb 7, 20251,599.001,599.701,551.751,564.601,564.6010,538
Feb 6, 20251,638.001,647.251,585.201,595.351,595.355,801
Feb 5, 20251,674.001,675.001,596.801,626.801,626.8011,219
Feb 4, 20251,590.251,606.001,552.651,593.651,593.6511,143
Feb 3, 20251,550.801,587.951,506.701,533.151,533.157,317
Feb 1, 20251,625.651,645.001,542.001,556.151,556.157,140
Jan 31, 20251,559.401,653.351,559.401,636.551,636.5519,459
Jan 30, 20251,625.651,659.951,582.951,589.401,589.406,203
Jan 29, 20251,611.001,668.001,592.851,653.151,653.1515,209
Jan 28, 20251,484.951,630.001,414.451,610.501,610.5020,365
Jan 27, 20251,535.001,535.001,371.901,480.451,480.4521,246
Jan 24, 20251,600.001,600.301,535.251,543.951,543.9510,985
Jan 23, 20251,611.001,635.301,587.001,595.551,595.556,276
Jan 22, 20251,678.951,678.951,556.951,617.901,617.9026,787
Jan 21, 20251,723.401,730.001,632.701,648.901,648.9019,348
Jan 20, 20251,661.901,713.901,612.851,700.451,700.4511,071
Jan 17, 20251,699.001,699.001,636.101,644.851,644.8517,263
Jan 16, 20251,702.051,795.001,687.251,698.651,698.6525,525
Jan 15, 20251,645.001,700.001,621.651,669.401,669.4017,076
Jan 14, 20251,516.001,708.801,516.001,618.851,618.8529,025
Jan 13, 20251,599.651,624.851,505.001,546.801,546.8058,140
Jan 10, 20251,685.501,685.501,520.501,555.451,555.4524,576
Jan 9, 20251,727.551,729.951,678.301,684.901,684.9011,555
Jan 8, 20251,718.401,728.001,675.951,701.651,701.6517,420
Jan 7, 20251,700.901,753.551,700.901,723.201,723.2011,221
Jan 6, 20251,784.751,794.951,685.001,705.051,705.0526,703
Jan 3, 20251,818.451,837.901,779.401,784.751,784.7511,439
Jan 2, 20251,780.001,925.001,780.001,819.401,819.4027,757
Jan 1, 20251,769.601,803.351,742.551,783.201,783.2010,411
Dec 31, 20241,750.701,783.951,745.951,759.401,759.4015,010
Dec 30, 20241,802.051,856.351,741.951,748.551,748.5524,643
Dec 27, 20241,864.851,889.201,807.151,817.051,817.0533,256
Dec 26, 20241,880.001,891.751,793.751,841.851,841.8533,030
Dec 24, 20241,699.951,884.051,684.951,857.101,857.1087,571
Dec 23, 20241,660.501,713.801,646.001,688.251,688.2533,449
Dec 20, 20241,718.951,726.301,621.401,643.151,643.1525,917
Dec 19, 20241,688.001,756.851,645.551,705.401,705.4015,604
Dec 18, 20241,698.951,739.901,674.451,688.801,688.8010,778
Dec 17, 20241,695.951,781.301,676.051,688.051,688.0519,557
Dec 16, 20241,764.201,764.201,682.851,695.951,695.9518,539
Dec 13, 20241,646.951,756.751,631.651,747.151,747.1530,853
Dec 12, 20241,630.351,689.251,625.401,631.651,631.6516,634
Dec 11, 20241,640.951,666.001,601.901,610.901,610.907,958
Dec 10, 20241,660.001,660.001,618.001,647.651,647.6525,310
Dec 9, 20241,662.051,700.301,644.001,663.151,663.1511,766
Dec 6, 20241,597.151,650.351,595.001,629.451,629.4516,601
Dec 5, 20241,549.501,615.001,545.901,599.051,599.0531,102
Dec 4, 20241,506.601,565.751,506.601,534.251,534.2515,871
Dec 3, 20241,549.951,564.301,501.701,506.601,506.6026,193
Dec 2, 20241,530.001,582.451,512.001,541.101,541.108,647
Nov 29, 20241,472.901,557.351,451.251,526.251,526.2517,496
Nov 28, 20241,481.001,500.001,458.001,464.201,464.2015,177
Nov 27, 20241,489.951,504.001,456.051,480.151,480.158,829
Nov 26, 20241,440.701,495.001,440.001,465.251,465.2511,400
Nov 25, 20241,460.051,493.201,431.251,434.001,434.0022,406
Nov 22, 20241,454.051,475.451,392.801,435.301,435.3042,704
Nov 21, 20241,514.001,545.201,441.701,453.701,453.7013,066
Nov 19, 20241,555.001,610.401,535.001,543.101,543.106,834
Nov 18, 20241,587.001,595.001,511.801,545.601,545.6023,058
Nov 14, 20241,512.001,588.301,512.001,547.651,547.6518,424
Nov 13, 20241,580.101,580.101,490.001,501.751,501.7514,495
Nov 12, 20241,678.001,683.701,570.001,580.101,580.1024,701
Nov 11, 20241,637.951,698.651,605.801,657.701,657.7041,633
Nov 8, 20241,701.051,708.701,625.001,639.701,639.7014,266
Nov 7, 20241,710.001,741.801,693.701,701.251,701.257,276
Nov 6, 20241,710.001,746.351,675.101,731.901,731.9024,178
Nov 4, 20241,796.951,796.951,683.001,695.151,695.1540,853
Nov 1, 20241,796.951,810.001,760.701,779.901,779.9020,336
Oct 31, 20241,613.301,769.051,595.101,756.801,756.8029,668
Oct 29, 20241,521.001,565.001,478.451,544.651,544.6517,286
Oct 28, 20241,620.051,654.201,520.001,540.601,540.6088,742
Oct 25, 20241,634.051,634.051,553.051,614.801,614.8032,837
Oct 24, 20241,630.001,662.801,606.751,619.401,619.408,166
Oct 23, 20241,479.901,729.501,470.001,638.201,638.2043,640
Oct 22, 20241,574.451,599.951,402.151,460.451,460.4588,412
Oct 21, 20241,700.051,720.301,562.501,574.501,574.5021,745
Oct 18, 20241,590.051,704.501,569.651,689.051,689.0544,925
Oct 17, 20241,610.551,650.001,585.901,603.551,603.5517,675
Oct 16, 20241,612.851,644.001,593.001,598.451,598.4515,887
Oct 15, 20241,575.001,670.951,557.251,612.851,612.8551,640
Oct 14, 20241,531.951,554.801,492.001,542.451,542.4539,228
Oct 11, 20241,466.701,519.451,450.001,503.401,503.4022,114
Oct 10, 20241,400.801,519.001,379.001,468.051,468.0563,039
Oct 9, 20241,379.951,387.651,353.651,375.851,375.8514,123
Oct 8, 20241,283.551,366.151,267.601,349.301,349.3025,022
Oct 7, 20241,368.001,370.801,253.501,281.101,281.1046,034
Oct 4, 20241,362.001,403.301,329.101,341.651,341.6520,133
Oct 3, 20241,421.001,441.701,367.051,377.051,377.0546,887
Oct 1, 20241,429.951,467.151,422.251,450.151,450.1521,526
Sep 30, 20241,401.701,445.001,364.851,435.951,435.9551,488
Sep 27, 20241,345.951,457.951,333.851,402.401,402.4047,077
Sep 26, 20241,345.051,380.651,329.301,350.851,350.8553,785
Sep 25, 20241,274.051,392.001,266.451,370.401,370.40115,379
Sep 24, 20241,273.901,278.651,233.001,269.401,269.4032,525
Sep 23, 20241,330.051,352.201,255.001,263.051,263.0555,196
Sep 20, 20241,255.001,348.301,239.651,325.501,325.5080,457
Sep 19, 20241,222.051,245.201,167.751,181.251,181.2517,341
Sep 18, 20241,241.851,271.401,215.051,220.401,220.4011,076
Sep 17, 20241,235.251,254.851,222.051,234.801,234.8025,339
Sep 16, 20241,250.401,281.951,226.301,260.601,260.6061,676
Sep 13, 20241,195.951,257.501,186.301,250.401,250.4045,469
Sep 12, 20241,285.651,309.751,190.801,203.401,203.4042,084
Sep 11, 20241,286.201,336.351,262.251,278.601,278.6087,952
Sep 10, 20241,208.701,319.751,206.001,282.851,282.8573,236
Sep 9, 20241,219.901,235.001,181.601,208.051,208.0555,698
Sep 6, 20241,180.051,232.601,175.651,212.951,212.95140,665
Sep 5, 20241,133.401,218.851,133.401,186.651,186.6595,690
Sep 4, 20241,128.251,143.201,110.651,132.151,132.1589,306
Sep 3, 20241,142.701,161.001,125.001,140.251,140.2566,963
Sep 2, 20241,176.301,195.751,139.001,148.801,148.8063,849
Aug 30, 20241,177.401,184.051,140.701,171.751,171.7568,395
Aug 29, 20241,125.651,198.751,125.651,166.351,166.3577,513
Aug 28, 20241,196.451,205.951,130.001,135.151,135.1525,694
Aug 26, 20241,291.201,316.001,178.551,196.451,196.45647,073