BSE · IMEC · stock
IMEC Services Limited (IMEC) stock price history
Every BSE trading session of IMEC Services Limited from Feb 1, 2002 to Sep 28, 2026: 6,125 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IMEC adjusted close, 2002 to 2026
- ₹782.76
- All time high, 2010
- ₹448.35
- 52 week high, ₹94.55 low
- 6,125
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
IMEC key facts
- IMEC Services Limited (IMEC) closed at ₹96.20 on Sep 28, 2026 on BSE.
- IMEC's all time high close is ₹782.76, set on Nov 9, 2010; its all time low close is ₹2.83 on Dec 15, 2023.
- IMEC's 52 week range is ₹94.55 to ₹448.35.
- IMEC returned -65.3% over the year to Sep 28, 2026 and +44.6% over five years.
- Over ten years IMEC returned +21%, +2.0% a year compounded.
- IMEC's deepest drawdown was -99.6% from Nov 9, 2010 to Dec 15, 2023.
- DataCedar holds 6,125 daily sessions of IMEC history from Feb 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IMEC price chart, 2002 to 2026
IMEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -32.3% |
| 6 months | -39.8% |
| Year to date | -70.7% |
| 1 year | -65.3% |
| 3 years | +102.4% |
| 5 years | +44.6% |
| 10 years | +21.5% |
| Since Feb 1, 2002 | +82.2% |
| Compound annual growth, 24.7 years | +2.5% |
IMEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹782.76 on Nov 9, 2010
- All time low close
- ₹2.83 on Dec 15, 2023
- 52 week high
- ₹448.35 on Oct 13, 2025
- 52 week low
- ₹94.55 on Sep 24, 2026
- Deepest drawdown
- -99.6% from Nov 9, 2010 to Dec 15, 2023, not yet recovered
- Best single session
- +51.6% on Jul 1, 2002
- Worst single session
- -94.0% on Dec 15, 2023
- Volatility, 1 year annualised
- 65.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +1,325%
- Worst calendar year
- 2023, -92%
IMEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹362.45 | ₹395.00 | ₹94.55 | ₹96.20 | -72.1% | 532.9K | 184 |
| 2025 | ₹62.92 | ₹448.35 | ₹54.15 | ₹345.20 | +459.6% | 864.6K | 248 |
| 2024 | ₹4.76 | ₹61.69 | ₹4.76 | ₹61.69 | +1,325% | 53.2K | 245 |
| 2023 | ₹57.29 | ₹59.93 | ₹2.70 | ₹4.33 | -92.4% | 82.5K | 245 |
| 2022 | ₹72.07 | ₹100.58 | ₹41.18 | ₹57.29 | -16.5% | 723K | 248 |
| 2021 | ₹42.24 | ₹92.93 | ₹22.70 | ₹68.64 | +63.5% | 266.4K | 248 |
| 2020 | ₹46.99 | ₹76.30 | ₹21.38 | ₹41.98 | -10.7% | 14.1K | 251 |
| 2019 | ₹50.95 | ₹58.08 | ₹43.03 | ₹46.99 | -7.8% | 2.2K | 242 |
| 2018 | ₹58.87 | ₹61.25 | ₹26.40 | ₹50.95 | -13.5% | 11.4K | 246 |
| 2017 | ₹74.71 | ₹88.70 | ₹36.96 | ₹58.87 | -24.9% | 13.3K | 248 |
| 2016 | ₹162.89 | ₹174.77 | ₹60.72 | ₹78.41 | -49.5% | 36.2K | 246 |
| 2015 | ₹128.30 | ₹211.20 | ₹103.22 | ₹155.23 | +12.0% | 48.9K | 246 |
| 2014 | ₹77.09 | ₹205.92 | ₹74.71 | ₹138.60 | +79.8% | 18.5K | 244 |
| 2013 | ₹217.27 | ₹250.80 | ₹73.66 | ₹77.09 | -65.6% | 8.8K | 248 |
| 2012 | ₹261.36 | ₹396.00 | ₹214.10 | ₹224.40 | -22.4% | 33.3K | 245 |
| 2011 | ₹583.44 | ₹652.08 | ₹250.80 | ₹289.34 | -51.1% | 100.8K | 246 |
| 2010 | ₹382.80 | ₹826.32 | ₹303.86 | ₹591.36 | +56.8% | 457.4K | 250 |
| 2009 | ₹220.44 | ₹546.74 | ₹123.55 | ₹377.26 | +128.6% | 300.5K | 243 |
| 2008 | ₹696.96 | ₹764.28 | ₹133.32 | ₹165.00 | -75.6% | 181.3K | 246 |
| 2007 | ₹237.60 | ₹713.33 | ₹195.36 | ₹677.16 | +187.2% | 446.7K | 248 |
| 2006 | ₹225.72 | ₹287.76 | ₹166.32 | ₹235.75 | -2.0% | 139.3K | 247 |
| 2005 | ₹321.29 | ₹530.64 | ₹211.20 | ₹240.50 | -23.6% | 603.9K | 250 |
| 2004 | ₹213.84 | ₹401.81 | ₹71.28 | ₹314.95 | +47.8% | 235.1K | 262 |
| 2003 | ₹73.92 | ₹338.98 | ₹52.80 | ₹213.05 | +210.4% | 89.6K | 261 |
| 2002 | ₹52.80 | ₹184.80 | ₹33.00 | ₹68.64 | n/a | 21.7K | 238 |
IMEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹96.20 | -8.9% |
| August 2026 | ₹105.55 | +0.8% |
| July 2026 | ₹104.75 | -25.5% |
| June 2026 | ₹140.65 | -3.7% |
| May 2026 | ₹146.00 | -18.0% |
| April 2026 | ₹178.00 | +17.3% |
| March 2026 | ₹151.80 | -24.9% |
| February 2026 | ₹202.25 | -17.4% |
| January 2026 | ₹244.95 | -29.0% |
| December 2025 | ₹345.20 | +83.6% |
| November 2025 | ₹188.05 | -46.2% |
| October 2025 | ₹349.65 | +14.6% |
About the IMEC data
Daily bars. 6,125 sessions from Feb 1, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IMEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- IKS Inventurus Knowledge Solutions Limited
- IL&FSENGG IL&FS Engineering and Construction Company Limited
- IL&FSTRANS IL&FS Transportation Networks Limited
- IMAGICAA Imagicaaworld Entertainment Limited
- IMFA Indian Metals and Ferro Alloys Limited
- IMPAL India Motor Parts & Accessories Limited
- IMPEXFERRO Impex Ferro Tech Limited
- INA Insolation Energy Limited
Common questions
IMEC share price history
