International Data Management Limited (IDM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:02PM IST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 166 |
| 04 July 2024 | 24.48 | 24.48 | 23.02 | 23.02 | 23.02 | 200 |
| 03 July 2024 | 25.50 | 25.50 | 24.23 | 24.23 | 24.23 | 126 |
| 02 July 2024 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 94 |
| 01 July 2024 | 25.50 | 26.77 | 25.50 | 25.50 | 25.50 | 835 |
| 28 June 2024 | 25.04 | 25.50 | 25.04 | 25.50 | 25.50 | 95 |
| 27 June 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1 |
| 26 June 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 7 |
| 25 June 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 977 |
| 24 June 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 63 |
| 21 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 16 |
| 20 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 78 |
| 19 June 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 165 |
| 18 June 2024 | 27.14 | 27.69 | 27.14 | 27.69 | 27.69 | 2,837 |
| 14 June 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 181 |
| 13 June 2024 | 29.21 | 29.21 | 28.25 | 28.25 | 28.25 | 1,019 |
| 12 June 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 146 |
| 11 June 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 28 |
| 10 June 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 55 |
| 07 June 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 56 |
| 06 June 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1,055 |
| 05 June 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 04 June 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 03 June 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 5 |
| 31 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 10 |
| 30 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 9 |
| 29 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1,485 |
| 28 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 3 |
| 27 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 350 |
| 24 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 564 |
| 23 May 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 1,147 |
| 22 May 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 425 |
| 21 May 2024 | 37.00 | 37.00 | 34.92 | 36.00 | 36.00 | 207 |
| 17 May 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 2,801 |
| 16 May 2024 | 32.36 | 33.97 | 32.36 | 33.50 | 33.50 | 1,690 |
| 15 May 2024 | 32.39 | 32.39 | 32.35 | 32.36 | 32.36 | 446 |
| 14 May 2024 | 32.29 | 32.29 | 30.85 | 30.85 | 30.85 | 503 |
| 13 May 2024 | 27.99 | 30.87 | 27.99 | 30.85 | 30.85 | 326 |
| 10 May 2024 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | 453 |
| 09 May 2024 | 30.45 | 30.45 | 29.85 | 30.00 | 30.00 | 333 |
| 08 May 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 30 |
| 07 May 2024 | 30.15 | 30.76 | 30.15 | 30.76 | 30.76 | 164 |
| 06 May 2024 | 32.00 | 32.00 | 30.76 | 30.76 | 30.76 | 103 |
| 03 May 2024 | 31.98 | 31.98 | 31.36 | 31.38 | 31.38 | 11,646 |
| 02 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 303 |
| 30 Apr 2024 | 30.75 | 31.36 | 30.75 | 31.36 | 31.36 | 427 |
| 29 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 237 |
| 26 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 216 |
| 25 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 371 |
| 24 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 305 |
| 23 Apr 2024 | 33.90 | 33.90 | 33.32 | 33.32 | 33.32 | 265 |
| 22 Apr 2024 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | 6 |
| 19 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 30 |
| 18 Apr 2024 | 34.83 | 34.83 | 34.14 | 34.14 | 34.14 | 260 |
| 16 Apr 2024 | 34.14 | 34.83 | 34.14 | 34.83 | 34.83 | 1,318 |
| 15 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 246 |
| 12 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1,458 |
| 10 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 201 |
| 09 Apr 2024 | 36.53 | 37.00 | 36.53 | 37.00 | 37.00 | 2,800 |
| 08 Apr 2024 | 37.90 | 38.32 | 34.68 | 37.27 | 37.27 | 21,667 |
| 05 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 7,486 |
| 04 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 615 |
| 03 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 300 |
| 02 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 734 |
| 01 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 224 |
| 28 Mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1,261 |
| 27 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 72 |
| 26 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1,270 |
| 22 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 167 |
| 21 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1,769 |
| 20 Mar 2024 | 22.45 | 22.45 | 21.96 | 22.45 | 22.45 | 11,243 |
| 19 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 7,183 |
| 18 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1,358 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 630 |
| 13 Mar 2024 | 17.61 | 19.45 | 17.61 | 17.61 | 17.61 | 2,244 |
| 12 Mar 2024 | 19.69 | 19.69 | 18.50 | 18.53 | 18.53 | 816 |
| 11 Mar 2024 | 19.16 | 20.11 | 18.51 | 19.30 | 19.30 | 5,683 |
| 07 Mar 2024 | 18.62 | 19.16 | 18.20 | 19.16 | 19.16 | 5,671 |
| 06 Mar 2024 | 18.35 | 18.35 | 16.62 | 18.25 | 18.25 | 265 |
| 05 Mar 2024 | 17.54 | 17.54 | 17.48 | 17.48 | 17.48 | 123 |
| 04 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 292 |
| 01 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 103 |
| 29 Feb 2024 | 17.37 | 18.23 | 17.10 | 17.10 | 17.10 | 1,093 |
| 28 Feb 2024 | 19.00 | 19.17 | 17.37 | 17.37 | 17.37 | 9,436 |
| 27 Feb 2024 | 17.10 | 18.32 | 17.10 | 18.26 | 18.26 | 2,233 |
| 26 Feb 2024 | 17.45 | 17.45 | 15.98 | 17.45 | 17.45 | 2,008 |
| 23 Feb 2024 | 18.48 | 18.48 | 16.76 | 16.77 | 16.77 | 1,210 |
| 22 Feb 2024 | 16.77 | 17.76 | 16.77 | 17.64 | 17.64 | 1,367 |
| 21 Feb 2024 | 18.49 | 18.49 | 16.81 | 17.65 | 17.65 | 416 |
| 20 Feb 2024 | 17.70 | 17.70 | 16.91 | 17.69 | 17.69 | 124 |
| 19 Feb 2024 | 17.81 | 17.81 | 16.99 | 17.80 | 17.80 | 331 |
| 16 Feb 2024 | 17.90 | 17.90 | 17.01 | 17.86 | 17.86 | 1,352 |
| 15 Feb 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 30 |
| 14 Feb 2024 | 16.30 | 17.97 | 16.30 | 17.95 | 17.95 | 1,003 |
| 13 Feb 2024 | 18.05 | 18.05 | 17.15 | 17.15 | 17.15 | 1,066 |
| 12 Feb 2024 | 19.00 | 19.95 | 18.05 | 18.05 | 18.05 | 558 |
| 09 Feb 2024 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | 12 |
| 08 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 07 Feb 2024 | 20.59 | 20.59 | 20.00 | 20.00 | 20.00 | 263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.