IRIS RegTech Solutions Limited (IRIS.NS) NSE

267.90

-2.7(-1.00%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026265.2267.9267.9279.05265.216,152
February 19, 2026275270.6270.6283.95266.8523,749
February 18, 2026275277277290.9526944,842
February 17, 2026263.7271.15271.15273.35250.273,633
February 16, 2026237261.6261.6269.423783,792
February 13, 2026251.2235.65235.65254232.967,336
February 12, 2026248.35247.45247.45253.65242.570,834
February 11, 2026251.5250.05250.05254.524832,453
February 10, 2026253.15252.3252.3259.624764,120
February 09, 2026274253.15253.15274249.9534,866
February 06, 2026259250.3250.3259236.5576,112
February 05, 2026279262.25262.25282255.872,479
February 04, 2026291.2279.3279.3297.35270.159,918
February 03, 2026290.1294.05294.05303.95290.110,636
February 02, 2026296.1289.15289.15306.35279.9517,867
February 01, 2026313.4295.7295.7313.4292.612,300
January 30, 2026310.05308.8308.8315.05296.8523,332
January 29, 2026298.35296.8296.8300285.115,421
January 28, 2026290.3294.3294.3297285.5515,857
January 27, 2026274.45283.25283.25305267.435,127
January 23, 2026275270.45270.4529026520,423
January 22, 2026292275275296.1269.722,622
January 21, 2026269.9271.6271.6289253.6560,732
January 20, 2026286.2274274289.3268.8564,512
January 19, 2026289.95285.25285.25289.95279.69,146
January 16, 2026278.1288.7288.7293278.122,156
January 14, 2026285280.8280.8292.4527112,661
January 13, 2026280289.55289.552912806,502
January 12, 2026293.7282.6282.6293.7279.0512,168
January 09, 2026296.95293.7293.7298.9292.0516,734
January 08, 2026301.1298.5298.5301.12959,759
January 07, 2026302.35299.1299.1304.3296.120,155
January 06, 2026303304.4304.4307.130311,943
January 05, 2026313.9307.1307.1313.9304.5511,821
January 02, 2026310.55313.9313.9318.95305.813,494
January 01, 2026306.95307.9307.9312.430510,973
December 31, 2025298.25305.5305.5309.5295.130,491
December 30, 2025298.9295.3295.3302.4294.9511,262
December 29, 2025293.05297.45297.45302.05293.0515,947
December 26, 2025310298.55298.5531029720,242
December 24, 2025311.6305.2305.2316.55295.630,642
December 23, 2025298307.15307.15324295.184,663
December 22, 2025300.1297.35297.35304.9529510,002
December 19, 2025295300.1300.1306.32959,826
December 18, 2025299297.55297.55315.329511,866
December 17, 2025307.05301.15301.15308.43004,975
December 16, 2025300.1302.75302.75307.95299.554,056
December 15, 2025310303.45303.453103035,417
December 12, 2025305304.65304.653123008,709
December 11, 2025310308.45308.45314.9305.556,448
December 10, 2025309.95304.9304.93123046,603
December 09, 2025300304.4304.4310.95298.812,282
December 08, 2025306.5305.45305.45311.1296.0526,246
December 05, 2025320310.6310.6324.8309.68,260
December 04, 2025315.9310.4310.4315.9309.97,613
December 03, 2025314.05312.2312.2314.93108,729
December 02, 2025315310.45310.45315307.113,264
December 01, 2025315315.05315.05324.731216,212
November 28, 2025325.65319.65319.65325.6531715,874
November 27, 2025334.95322.15322.15334.95321.58,278
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved