NSE - Delayed Quote INR

Interarch Building Solutions Limited (INTERARCH.NS)

1,633.00
+23.20
+(1.44%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,590.001,645.001,580.001,633.001,633.00101,706
May 8, 20251,690.701,701.001,575.301,609.801,609.8074,092
May 7, 20251,629.001,675.001,615.001,670.401,670.4075,512
May 6, 20251,693.201,743.901,612.101,629.501,629.50107,565
May 5, 20251,661.001,701.001,640.101,683.201,683.2082,776
May 2, 20251,591.001,675.001,577.501,660.901,660.90136,232
Apr 30, 20251,628.901,643.601,576.001,591.201,591.2069,152
Apr 29, 20251,640.001,666.001,612.501,620.801,620.8071,962
Apr 28, 20251,668.001,684.901,630.001,636.101,636.1080,340
Apr 25, 20251,670.901,703.901,610.101,668.001,668.00185,393
Apr 24, 20251,729.901,745.701,659.301,667.901,667.90115,401
Apr 23, 20251,744.001,797.001,698.901,720.801,720.80163,516
Apr 22, 20251,798.101,858.801,752.101,761.201,761.20196,912
Apr 21, 20251,749.001,842.001,712.801,799.701,799.70369,429
Apr 17, 20251,706.001,769.701,704.901,725.101,725.10154,383
Apr 16, 20251,677.001,721.601,669.801,704.401,704.40129,096
Apr 15, 20251,750.001,761.001,660.001,672.101,672.10190,323
Apr 11, 20251,697.501,740.001,653.001,712.601,712.60338,595
Apr 9, 20251,632.001,670.001,623.751,657.751,657.75174,718
Apr 8, 20251,630.001,661.851,577.051,655.501,655.50131,566
Apr 7, 20251,264.001,570.151,264.001,550.601,550.60265,484
Apr 4, 20251,670.001,680.001,565.001,579.901,579.90167,867
Apr 3, 20251,561.901,678.001,525.251,668.051,668.05413,666
Apr 2, 20251,528.001,579.651,495.551,553.501,553.50115,377
Apr 1, 20251,482.951,538.751,475.001,524.451,524.4584,664
Mar 28, 20251,514.901,543.951,482.201,488.551,488.5565,109
Mar 27, 20251,461.001,519.951,455.751,504.151,504.1594,548
Mar 26, 20251,523.001,523.001,466.351,472.901,472.9047,532
Mar 25, 20251,537.901,544.101,500.801,510.951,510.9586,940
Mar 24, 20251,525.001,550.001,505.001,511.651,511.6564,033
Mar 21, 20251,500.601,525.001,490.551,512.651,512.65111,170
Mar 20, 20251,479.001,513.951,445.001,486.601,486.60134,105
Mar 19, 20251,424.601,463.951,421.701,432.901,432.90105,125
Mar 18, 20251,388.551,388.551,388.551,388.551,388.55-
Mar 17, 20251,417.801,422.001,375.001,388.551,388.5583,463
Mar 13, 20251,436.001,447.401,390.051,393.801,393.8077,324
Mar 12, 20251,418.551,460.801,418.201,429.051,429.0583,778
Mar 11, 20251,435.901,444.751,394.551,407.751,407.7596,032
Mar 10, 20251,461.001,514.851,426.301,432.451,432.4555,257
Mar 7, 20251,500.001,523.751,480.101,486.151,486.1587,866
Mar 6, 20251,507.651,519.951,479.001,486.101,486.1080,293
Mar 5, 20251,459.051,492.501,440.851,474.201,474.2091,265
Mar 4, 20251,352.001,458.151,352.001,436.051,436.05137,644
Mar 3, 20251,499.951,507.651,361.001,378.251,378.25239,807
Feb 28, 20251,496.101,510.951,452.001,471.401,471.4079,399
Feb 27, 20251,545.101,545.101,503.001,510.951,510.9558,118
Feb 25, 20251,559.001,568.101,520.001,526.401,526.4052,289
Feb 24, 20251,508.001,562.501,480.001,552.301,552.30105,743
Feb 21, 20251,525.001,558.001,489.601,542.401,542.40103,074
Feb 20, 20251,489.001,531.251,465.001,517.951,517.95132,882
Feb 19, 20251,402.201,504.001,399.651,489.001,489.00107,300
Feb 18, 20251,450.001,471.451,369.901,402.101,402.10111,123
Feb 17, 20251,385.651,473.451,351.001,444.651,444.65188,301
Feb 14, 20251,459.951,478.951,359.001,385.651,385.65230,378
Feb 13, 20251,469.001,535.951,437.951,452.651,452.65202,138
Feb 12, 20251,494.001,518.001,425.201,462.301,462.30187,956
Feb 11, 20251,497.351,500.901,447.101,484.751,484.75133,967
Feb 10, 20251,565.701,568.151,472.001,501.451,501.45111,738
Feb 7, 20251,594.501,614.001,553.001,565.701,565.7069,399
Feb 6, 20251,638.001,645.951,582.551,594.501,594.5091,252
Feb 5, 20251,675.001,679.951,599.601,638.101,638.10185,638
Feb 4, 20251,563.351,610.001,552.151,594.701,594.70100,784
Feb 3, 20251,558.551,590.001,504.851,532.251,532.25149,900
Feb 1, 20251,656.151,656.151,540.001,558.551,558.55115,835
Jan 31, 20251,585.001,654.051,584.951,637.351,637.35140,475
Jan 30, 20251,631.501,658.901,580.001,588.751,588.75112,181
Jan 29, 20251,600.051,673.901,592.501,654.701,654.70168,113
Jan 28, 20251,480.001,635.001,415.001,609.801,609.80390,353
Jan 27, 20251,515.001,515.001,350.001,481.301,481.30252,281
Jan 24, 20251,606.001,606.001,535.501,544.801,544.8090,826
Jan 23, 20251,621.001,635.451,588.101,597.051,597.0574,302
Jan 22, 20251,659.001,665.051,556.201,618.751,618.75149,756
Jan 21, 20251,700.801,740.001,639.951,646.701,646.70138,157
Jan 20, 20251,650.001,699.001,613.651,692.001,692.00144,343
Jan 17, 20251,696.001,696.001,632.151,645.201,645.20100,434
Jan 16, 20251,694.001,800.101,682.351,700.051,700.05219,719
Jan 15, 20251,646.001,701.001,619.951,669.301,669.30281,002
Jan 14, 20251,558.501,720.001,539.401,628.251,628.25421,992
Jan 13, 20251,598.001,624.801,503.051,547.951,547.95550,773
Jan 10, 20251,684.501,684.501,516.051,554.501,554.50423,219
Jan 9, 20251,709.501,730.001,678.401,685.501,685.5098,798
Jan 8, 20251,729.001,729.551,675.351,704.601,704.60137,792
Jan 7, 20251,705.251,754.751,705.251,719.301,719.30113,646
Jan 6, 20251,790.951,792.851,684.901,705.251,705.25220,781
Jan 3, 20251,823.301,845.001,780.001,783.551,783.55139,427
Jan 2, 20251,785.951,923.751,783.051,818.551,818.55472,499
Jan 1, 20251,764.501,807.701,740.551,785.251,785.25129,378
Dec 31, 20241,754.001,784.451,741.601,760.751,760.75118,519
Dec 30, 20241,820.001,858.001,740.001,746.551,746.55287,413
Dec 27, 20241,854.001,890.001,810.001,817.701,817.70319,901
Dec 26, 20241,874.001,890.001,800.051,841.751,841.75447,807
Dec 24, 20241,695.851,884.001,682.351,865.051,865.051,408,915
Dec 23, 20241,674.001,715.001,646.001,689.051,689.05157,924
Dec 20, 20241,703.751,726.101,614.451,641.751,641.75203,877
Dec 19, 20241,669.351,757.001,654.551,703.751,703.75289,535
Dec 18, 20241,693.001,740.001,674.251,689.351,689.35186,290
Dec 17, 20241,682.001,781.901,676.151,691.901,691.90371,670
Dec 16, 20241,751.001,765.951,685.101,698.851,698.85187,099
Dec 13, 20241,630.001,755.001,622.751,745.801,745.80630,892
Dec 12, 20241,622.301,689.251,621.201,632.801,632.80199,693
Dec 11, 20241,649.501,668.201,600.001,611.201,611.20105,560
Dec 10, 20241,658.501,658.501,615.051,649.901,649.90112,865
Dec 9, 20241,653.001,699.001,642.701,658.501,658.50203,283
Dec 6, 20241,610.951,650.001,591.651,632.101,632.10211,721
Dec 5, 20241,545.051,620.001,545.051,599.901,599.90346,325
Dec 4, 20241,513.501,564.701,510.501,534.101,534.10246,891
Dec 3, 20241,543.951,565.001,501.001,506.501,506.50162,168
Dec 2, 20241,528.901,586.901,512.001,536.151,536.15186,289
Nov 29, 20241,468.001,557.001,451.151,529.401,529.40277,620
Nov 28, 20241,475.001,500.001,456.601,465.601,465.60100,837
Nov 27, 20241,473.001,502.901,466.001,479.701,479.70183,412
Nov 26, 20241,444.001,496.451,436.751,466.351,466.35207,659
Nov 25, 20241,474.951,493.001,431.001,434.951,434.95215,858
Nov 22, 20241,469.151,474.901,395.001,434.001,434.00462,059
Nov 21, 20241,545.001,545.001,440.001,453.701,453.70274,229
Nov 19, 20241,558.101,610.701,532.001,545.251,545.25103,398
Nov 18, 20241,575.001,596.551,511.001,547.101,547.10123,406
Nov 14, 20241,502.201,589.001,502.201,547.601,547.60151,507
Nov 13, 20241,565.001,578.901,485.151,502.201,502.20180,843
Nov 12, 20241,663.901,681.301,572.351,581.301,581.30111,312
Nov 11, 20241,636.001,694.001,606.551,656.701,656.70134,990
Nov 8, 20241,714.801,714.801,615.251,634.051,634.05140,021
Nov 7, 20241,718.401,742.251,692.401,700.651,700.6596,689
Nov 6, 20241,710.001,746.501,682.101,735.501,735.50184,793
Nov 5, 20241,692.001,738.801,683.551,702.451,702.45170,562
Nov 4, 20241,779.001,784.851,681.551,690.351,690.35324,251
Nov 1, 20241,789.401,815.001,760.001,777.001,777.00118,824
Oct 31, 20241,614.601,770.001,593.351,756.751,756.75617,900
Oct 30, 20241,550.051,629.951,550.051,606.351,606.35230,150
Oct 29, 20241,522.001,568.901,479.001,545.251,545.25292,384
Oct 28, 20241,629.001,659.551,530.001,546.101,546.10276,003
Oct 25, 20241,620.651,637.951,560.001,613.001,613.00270,399
Oct 24, 20241,655.001,659.001,605.651,615.951,615.95208,722
Oct 23, 20241,470.101,730.001,470.101,638.351,638.351,056,888
Oct 22, 20241,572.001,598.901,404.001,470.101,470.10345,675
Oct 21, 20241,704.951,730.001,562.501,573.901,573.90448,642
Oct 18, 20241,595.001,705.001,570.001,689.551,689.55358,380
Oct 17, 20241,604.901,649.001,585.001,602.201,602.20289,168
Oct 16, 20241,608.401,642.751,592.051,598.701,598.70272,524
Oct 15, 20241,565.801,671.001,556.651,613.001,613.00803,352
Oct 14, 20241,517.001,554.001,490.001,542.651,542.65320,221
Oct 11, 20241,469.001,521.001,450.051,502.401,502.40256,057
Oct 10, 20241,389.101,518.501,382.051,467.001,467.00576,116
Oct 9, 20241,364.501,397.701,352.851,375.351,375.35158,600
Oct 8, 20241,289.551,369.951,270.101,351.151,351.15212,603
Oct 7, 20241,353.001,366.951,254.601,281.001,281.00353,137
Oct 4, 20241,379.901,405.951,325.001,340.101,340.10291,058
Oct 3, 20241,412.051,449.301,370.001,377.951,377.95255,128
Oct 1, 20241,434.051,467.801,422.251,450.151,450.15260,332
Sep 30, 20241,400.001,445.501,366.001,436.451,436.45438,256
Sep 27, 20241,349.801,457.151,332.501,402.051,402.05932,889
Sep 26, 20241,355.001,382.151,331.501,351.701,351.70321,349
Sep 25, 20241,279.001,393.701,266.001,368.301,368.301,222,626
Sep 24, 20241,273.001,279.401,232.101,269.401,269.40329,499
Sep 23, 20241,331.951,350.001,258.001,264.901,264.90632,240
Sep 20, 20241,256.001,347.801,236.601,322.401,322.401,773,789
Sep 19, 20241,229.951,245.751,167.001,181.501,181.50257,351
Sep 18, 20241,235.001,272.951,214.601,224.901,224.90287,384
Sep 17, 20241,255.001,256.101,220.151,235.151,235.15188,234
Sep 16, 20241,250.001,282.101,226.751,260.101,260.10368,062
Sep 13, 20241,195.051,257.801,188.101,250.001,250.00500,369
Sep 12, 20241,294.401,309.901,189.101,201.601,201.60848,916
Sep 11, 20241,290.001,338.151,265.301,284.301,284.30750,083
Sep 10, 20241,210.001,319.951,205.001,280.351,280.351,310,729
Sep 9, 20241,217.951,237.801,182.001,208.601,208.60385,305
Sep 6, 20241,186.001,233.951,175.151,214.401,214.40786,585
Sep 5, 20241,140.651,218.951,140.651,186.551,186.55688,272
Sep 4, 20241,131.001,148.001,110.151,133.801,133.80473,758
Sep 3, 20241,151.501,158.651,125.001,141.451,141.45404,872
Sep 2, 20241,189.001,197.901,137.001,151.551,151.55441,357
Aug 30, 20241,179.501,185.251,140.001,172.501,172.50353,362
Aug 29, 20241,135.051,198.751,135.051,166.551,166.55656,610
Aug 28, 20241,197.001,206.851,129.001,134.701,134.70536,319
Aug 27, 20241,220.001,230.001,192.001,196.451,196.45923,120
Aug 26, 20241,299.001,314.801,179.051,195.701,195.707,050,172

Related Tickers

CEINSYSTECH.BO Ceinsys Tech Limited
1,491.90
-1.13%
 
CAPACITE.NS Capacit'e Infraprojects Limited
335.85
-0.25%
 
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
462.10
-0.14%
 
INNOVATORS.BO Innovators Façade Systems Limited
197.00
0.00%
 
PSPPROJECT.NS PSP Projects Limited
640.20
+0.35%
 
KNRCON.NS KNR Constructions Limited
213.32
+0.96%
 
SKIPPER.NS Skipper Limited
440.50
-0.36%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
378.45
-0.09%
 
MANINFRA.NS Man Infraconstruction Limited
149.26
-0.84%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
141.86
-1.67%