Price Data Selection & Download
IMEC Services Share Price All Time Records & Statistics (Dec 2023 - May 2026)
473 daily OHLCV records on BSE from Dec. 2023 to May 2026. Explore IMEC Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹448.35
October 13, 2025
BSE Exchange
Share Price All Time Low
₹2.70
December 15, 2023
BSE Exchange
Highest Volume Trading Day
65,544
January 12, 2026 • ₹308.10
BSE Exchange
Share Price History Data (Dec 2023 - May 2026)
IMEC daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹147.80 | ₹151.45 | ₹145.20 | ₹147.75 | 1,551 |
| 2026-05-26 | ₹151.00 | ₹152.45 | ₹146.00 | ₹147.80 | 1,639 |
| 2026-05-25 | ₹150.10 | ₹156.95 | ₹147.50 | ₹150.55 | 1,050 |
| 2026-05-22 | ₹154.05 | ₹155.70 | ₹149.60 | ₹152.15 | 1,043 |
| 2026-05-21 | ₹155.00 | ₹155.85 | ₹147.00 | ₹149.40 | 770 |
| 2026-05-20 | ₹150.00 | ₹159.80 | ₹148.00 | ₹148.85 | 3,670 |
| 2026-05-19 | ₹160.45 | ₹160.45 | ₹147.75 | ₹152.95 | 1,864 |
| 2026-05-18 | ₹158.00 | ₹161.90 | ₹145.35 | ₹148.40 | 3,640 |
| 2026-05-15 | ₹168.50 | ₹168.50 | ₹158.10 | ₹159.50 | 1,809 |
| 2026-05-14 | ₹161.90 | ₹161.90 | ₹150.00 | ₹154.40 | 1,951 |
| 2026-05-13 | ₹158.20 | ₹165.35 | ₹151.25 | ₹153.20 | 6,563 |
| 2026-05-12 | ₹168.80 | ₹172.85 | ₹163.05 | ₹164.90 | 719 |
| 2026-05-11 | ₹180.00 | ₹180.00 | ₹164.25 | ₹167.80 | 2,426 |
| 2026-05-08 | ₹185.00 | ₹185.00 | ₹166.65 | ₹173.85 | 1,720 |
| 2026-05-07 | ₹165.00 | ₹174.00 | ₹164.95 | ₹172.15 | 2,499 |
| 2026-05-06 | ₹171.00 | ₹176.40 | ₹160.00 | ₹161.80 | 6,350 |
| 2026-05-05 | ₹173.95 | ₹179.90 | ₹163.30 | ₹170.00 | 5,121 |
| 2026-05-04 | ₹184.90 | ₹184.90 | ₹170.00 | ₹174.55 | 842 |
| 2026-04-30 | ₹170.00 | ₹179.65 | ₹170.00 | ₹178.00 | 1,461 |
| 2026-04-29 | ₹176.00 | ₹180.95 | ₹172.70 | ₹177.10 | 724 |
| 2026-04-28 | ₹170.55 | ₹180.70 | ₹170.55 | ₹174.70 | 2,063 |
| 2026-04-27 | ₹185.00 | ₹187.95 | ₹168.80 | ₹175.35 | 5,980 |
| 2026-04-24 | ₹186.25 | ₹190.50 | ₹180.00 | ₹184.10 | 2,369 |
| 2026-04-23 | ₹192.00 | ₹199.00 | ₹185.00 | ₹186.25 | 2,118 |
| 2026-04-22 | ₹177.10 | ₹187.65 | ₹177.10 | ₹182.25 | 4,784 |
| 2026-04-21 | ₹190.00 | ₹190.00 | ₹180.00 | ₹183.70 | 1,431 |
| 2026-04-20 | ₹187.00 | ₹192.00 | ₹175.35 | ₹180.75 | 3,368 |
| 2026-04-17 | ₹187.55 | ₹193.00 | ₹182.75 | ₹187.40 | 3,278 |
| 2026-04-16 | ₹185.80 | ₹189.75 | ₹181.55 | ₹185.60 | 1,579 |
| 2026-04-15 | ₹180.00 | ₹188.95 | ₹178.20 | ₹185.75 | 3,926 |
| 2026-04-13 | ₹190.60 | ₹191.00 | ₹171.70 | ₹178.15 | 5,574 |
| 2026-04-10 | ₹177.00 | ₹190.60 | ₹177.00 | ₹190.60 | 6,450 |
| 2026-04-09 | ₹169.15 | ₹184.00 | ₹165.80 | ₹173.30 | 2,203 |
| 2026-04-08 | ₹165.60 | ₹173.55 | ₹165.60 | ₹169.15 | 2,423 |
| 2026-04-07 | ₹178.80 | ₹178.80 | ₹162.60 | ₹165.30 | 2,762 |
| 2026-04-06 | ₹170.40 | ₹171.15 | ₹163.70 | ₹171.15 | 3,877 |
| 2026-04-02 | ₹166.50 | ₹166.50 | ₹155.05 | ₹163.00 | 1,363 |
| 2026-04-01 | ₹157.00 | ₹159.35 | ₹145.50 | ₹159.35 | 1,679 |
| 2026-03-30 | ₹167.65 | ₹167.65 | ₹151.75 | ₹151.80 | 5,807 |
| 2026-03-27 | ₹159.70 | ₹159.70 | ₹159.70 | ₹159.70 | 1,726 |
| 2026-03-25 | ₹152.00 | ₹152.10 | ₹152.00 | ₹152.10 | 475 |
| 2026-03-24 | ₹143.90 | ₹144.90 | ₹133.15 | ₹144.90 | 1,098 |
| 2026-03-23 | ₹138.00 | ₹142.90 | ₹138.00 | ₹138.00 | 2,258 |
| 2026-03-20 | ₹145.00 | ₹154.45 | ₹145.00 | ₹145.25 | 1,167 |
| 2026-03-19 | ₹161.15 | ₹161.15 | ₹148.80 | ₹148.95 | 3,496 |
| 2026-03-18 | ₹168.80 | ₹168.80 | ₹155.10 | ₹156.60 | 4,350 |
| 2026-03-17 | ₹172.75 | ₹172.75 | ₹161.50 | ₹162.20 | 2,080 |
| 2026-03-16 | ₹174.80 | ₹174.80 | ₹166.25 | ₹169.95 | 1,009 |
| 2026-03-13 | ₹175.10 | ₹189.50 | ₹173.10 | ₹174.45 | 3,539 |
| 2026-03-12 | ₹187.00 | ₹187.70 | ₹174.80 | ₹182.20 | 1,633 |
| 2026-03-11 | ₹183.90 | ₹184.50 | ₹180.00 | ₹183.95 | 1,550 |
| 2026-03-10 | ₹183.00 | ₹184.00 | ₹176.00 | ₹177.10 | 1,358 |
| 2026-03-09 | ₹185.00 | ₹185.40 | ₹170.50 | ₹176.00 | 1,005 |
| 2026-03-06 | ₹193.75 | ₹193.75 | ₹176.35 | ₹177.70 | 3,073 |
| 2026-03-05 | ₹188.00 | ₹191.80 | ₹180.00 | ₹185.60 | 3,145 |
| 2026-03-04 | ₹201.70 | ₹201.70 | ₹182.60 | ₹183.65 | 1,638 |
| 2026-03-02 | ₹202.25 | ₹202.25 | ₹192.15 | ₹192.20 | 2,394 |
| 2026-02-27 | ₹192.45 | ₹210.00 | ₹192.45 | ₹202.25 | 1,944 |
| 2026-02-26 | ₹219.80 | ₹219.80 | ₹200.10 | ₹202.40 | 1,922 |
| 2026-02-25 | ₹212.50 | ₹213.50 | ₹205.05 | ₹210.35 | 4,608 |
| 2026-02-24 | ₹204.00 | ₹211.90 | ₹192.60 | ₹203.35 | 3,491 |
| 2026-02-23 | ₹207.15 | ₹218.90 | ₹198.80 | ₹202.70 | 7,660 |
| 2026-02-20 | ₹196.65 | ₹217.25 | ₹196.65 | ₹209.25 | 30,741 |
| 2026-02-19 | ₹206.95 | ₹206.95 | ₹206.95 | ₹206.95 | 1,435 |
| 2026-02-18 | ₹217.80 | ₹217.80 | ₹217.80 | ₹217.80 | 574 |
| 2026-02-17 | ₹229.25 | ₹229.25 | ₹229.25 | ₹229.25 | 537 |
| 2026-02-16 | ₹241.30 | ₹241.30 | ₹241.30 | ₹241.30 | 768 |
| 2026-02-13 | ₹254.00 | ₹254.00 | ₹254.00 | ₹254.00 | 1,960 |
| 2026-02-12 | ₹241.95 | ₹241.95 | ₹241.95 | ₹241.95 | 362 |
| 2026-02-11 | ₹230.45 | ₹230.45 | ₹230.45 | ₹230.45 | 810 |
| 2026-02-10 | ₹219.50 | ₹219.50 | ₹219.50 | ₹219.50 | 835 |
| 2026-02-09 | ₹209.05 | ₹209.05 | ₹209.05 | ₹209.05 | 623 |
| 2026-02-06 | ₹189.65 | ₹199.10 | ₹181.00 | ₹199.10 | 2,881 |
| 2026-02-05 | ₹192.00 | ₹206.70 | ₹189.65 | ₹189.65 | 4,879 |
| 2026-02-04 | ₹199.60 | ₹210.00 | ₹199.60 | ₹199.60 | 2,636 |
| 2026-02-03 | ₹215.10 | ₹227.30 | ₹210.10 | ₹210.10 | 6,380 |
| 2026-02-02 | ₹224.00 | ₹237.45 | ₹221.15 | ₹221.15 | 8,682 |
| 2026-02-01 | ₹232.75 | ₹232.75 | ₹232.75 | ₹232.75 | 1,417 |
| 2026-01-30 | ₹267.85 | ₹267.90 | ₹244.95 | ₹244.95 | 5,088 |
| 2026-01-29 | ₹236.30 | ₹258.60 | ₹236.30 | ₹257.80 | 14,135 |
| 2026-01-28 | ₹222.90 | ₹246.30 | ₹222.90 | ₹246.30 | 9,794 |
| 2026-01-27 | ₹234.65 | ₹234.65 | ₹234.60 | ₹234.60 | 562 |
| 2026-01-23 | ₹271.90 | ₹271.90 | ₹246.90 | ₹246.90 | 4,057 |
| 2026-01-22 | ₹237.25 | ₹261.70 | ₹237.25 | ₹259.85 | 15,561 |
| 2026-01-21 | ₹262.80 | ₹273.80 | ₹249.70 | ₹249.70 | 6,935 |
| 2026-01-20 | ₹238.45 | ₹263.55 | ₹238.45 | ₹262.80 | 26,456 |
| 2026-01-19 | ₹251.00 | ₹251.00 | ₹251.00 | ₹251.00 | 653 |
| 2026-01-16 | ₹264.20 | ₹264.20 | ₹264.20 | ₹264.20 | 643 |
| 2026-01-14 | ₹278.10 | ₹278.10 | ₹278.10 | ₹278.10 | 2,091 |
| 2026-01-13 | ₹303.00 | ₹308.00 | ₹292.70 | ₹292.70 | 3,246 |
| 2026-01-12 | ₹279.85 | ₹309.25 | ₹279.85 | ₹308.10 | 65,544 |
| 2026-01-09 | ₹294.55 | ₹302.30 | ₹294.55 | ₹294.55 | 5,357 |
| 2026-01-08 | ₹310.05 | ₹310.05 | ₹310.05 | ₹310.05 | 188 |
| 2026-01-07 | ₹326.35 | ₹326.35 | ₹326.35 | ₹326.35 | 1,064 |
| 2026-01-06 | ₹343.50 | ₹343.50 | ₹343.50 | ₹343.50 | 431 |
| 2026-01-05 | ₹395.00 | ₹395.00 | ₹361.55 | ₹361.55 | 4,525 |
| 2026-01-02 | ₹380.55 | ₹380.55 | ₹380.55 | ₹380.55 | 3,683 |
| 2026-01-01 | ₹362.45 | ₹362.45 | ₹362.45 | ₹362.45 | 2,710 |
IMEC Services Share Price Performance Analysis (Dec 2023 - May 2026)
IMEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-59.24%
₹362.45 → ₹147.75
Year to Date
Price Volatility
26.25%
Medium Volatility
Year to Date
Average Daily Volume
4,136
Year to Date Average
BSE Exchange
IMEC Services Share Price History – Frequently Asked Questions
Common questions about IMEC historical data and records. For live price, key ratios and fundamentals, see IMEC Services screener.
What is the all-time high share price of IMEC Services (IMEC)?
The all-time high share price of IMEC Services was ₹448.35 recorded on October 13, 2025 on the BSE exchange.
What is the all-time low share price of IMEC Services (IMEC)?
The all-time low share price of IMEC Services was ₹2.7 recorded on December 15, 2023 on the BSE exchange.
How can I download IMEC historical share price data?
You can download IMEC Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IMEC shares?
The highest trading volume day for IMEC Services was 65,544 shares traded on January 12, 2026 on the BSE exchange, with share price at ₹308.1.