TipRanks
Go Ultimate55% OFF

IIRM Holdings India Limited (IIRM) Historical Prices

IN:IIRM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026104.85108.9099.20104.05104.05+2.66%5,1110.28
Oct 29, 2026109.70111.95101.00101.35101.35-3.38%19,2271.02
Oct 28, 2026100.00105.60100.00104.90104.90+1.30%2,6010.13
Oct 27, 2026107.15107.15103.00103.55103.55-1.33%1,9060.09
Oct 26, 2026111.25111.2598.00104.95104.95-3.14%9,5330.45
Oct 23, 2026116.50116.50103.00108.35108.35-4.20%8,7210.41
Oct 22, 2026120.70121.30110.00113.10113.10-0.22%24,0091.09
Oct 21, 2026118.95118.95111.00113.35113.35-1.65%23,9741.06
Oct 20, 2026115.25124.40107.00115.25115.25+0.00%00.00
Oct 19, 2026120.65124.40107.00115.25115.25-2.66%36,7131.62
Oct 16, 2026119.70119.70116.30118.40118.40+0.34%6,0210.26
Oct 15, 2026122.60122.60117.50118.00118.00-1.42%12,0630.53
Oct 14, 2026120.45120.45116.00119.70119.70+1.23%4,9880.22
Oct 13, 2026119.60119.60116.00118.25118.25+1.33%4,4470.19
Oct 12, 2026124.40124.40115.45116.70116.70-2.06%5,4340.23
Oct 09, 2026120.70120.70116.10119.15119.15+0.72%2,9500.13
Oct 08, 2026122.65137.00118.00118.30118.30-2.95%3,7240.16
Oct 07, 2026121.70122.70118.40121.90121.90+1.80%3,1330.13
Oct 06, 2026127.00127.00118.10119.75119.75+2.31%5,7240.24
Oct 05, 2026118.00119.00112.50117.05117.05-0.81%18,6650.77
Oct 02, 2026118.00120.80115.10118.00118.00+0.00%00.00
Oct 01, 2026118.70120.80115.10118.00118.00+1.03%22,7670.92
Sep 30, 2026120.45120.45115.00116.80116.80-1.10%15,9380.65
Sep 29, 2026121.70123.50118.00118.10118.10-4.91%20,1190.82
Sep 28, 2026133.00133.00121.40124.20124.20-2.78%25,3351.02
Sep 25, 2026126.35137.40126.35127.75127.75-3.95%119,6485.01
Sep 24, 2026137.50140.00133.00133.00133.00-4.97%49,7192.11
Sep 23, 2026142.00142.00135.40139.95139.95-0.04%7,2330.31
Sep 22, 2026142.00142.00135.00140.00140.00+0.86%11,0260.47
Sep 21, 2026141.50142.60138.75138.80138.80-0.96%4,1490.17
Sep 18, 2026141.90141.90137.25140.15140.15+0.11%1,1900.05
Sep 17, 2026144.70144.70137.00140.00140.00-2.54%13,1210.51
Sep 16, 2026146.00146.00138.30143.65143.65-1.31%35,0791.35
Sep 15, 2026148.40148.40136.85145.55145.55+1.04%16,0250.59
Sep 14, 2026144.05144.50136.30144.05144.05+0.00%00.00
Sep 11, 2026141.30144.50136.30144.05144.05+4.65%82,4163.10
Sep 10, 2026143.95143.95137.00137.65137.65-0.69%3,4000.12
Sep 09, 2026144.00144.00134.20138.60138.60-1.81%12,2390.44
Sep 08, 2026140.50144.00137.50141.15141.15+0.64%11,0540.39
Sep 07, 2026141.30145.40135.30140.25140.25+1.26%83,5983.09
Sep 04, 2026138.50138.85130.80138.50138.50+4.73%97,9163.83
Sep 03, 2026131.70135.00125.00132.25132.25+1.93%44,2361.77
Sep 02, 2026127.55133.00127.55129.75129.75+1.72%11,3180.45
Sep 01, 2026128.10131.80126.40127.55127.55-2.04%19,9150.81
Aug 31, 2026132.10133.00128.00130.20130.20-0.46%21,5270.87
Aug 28, 2026132.05132.05127.00130.80130.80-0.95%9,2370.37
Aug 27, 2026130.30134.00130.00132.05132.05+1.34%10,3800.41
Aug 26, 2026128.05130.80127.00130.30130.30+1.48%10,5560.41
Aug 25, 2026131.60131.60125.50128.40128.40-2.43%12,8530.51
Aug 24, 2026129.40132.00129.40131.60131.60+0.23%4,7140.18