IRIS RegTech Solutions Limited (IRIS.NS) NSE
228.55
+11.51(+5.30%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
228.55
+11.51(+5.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 219.73 | 228.55 | 228.55 | 232 | 214.99 | 19,303 |
| April 01, 2026 | 214 | 217.04 | 217.04 | 232 | 212 | 48,597 |
| March 30, 2026 | 213.2 | 210.91 | 210.91 | 223.57 | 204.5 | 73,616 |
| March 27, 2026 | 237 | 223.73 | 223.73 | 237 | 220.52 | 43,340 |
| March 25, 2026 | 226.85 | 235.57 | 235.57 | 236.95 | 219.6 | 41,333 |
| March 24, 2026 | 220 | 226.85 | 226.85 | 231.49 | 217.3 | 57,309 |
| March 23, 2026 | 230 | 218.46 | 218.46 | 230 | 216 | 20,301 |
| March 19, 2026 | 238.4 | 232.96 | 232.96 | 239.9 | 230 | 22,856 |
| March 18, 2026 | 224.01 | 234.9 | 234.9 | 237.99 | 223.12 | 15,174 |
| March 17, 2026 | 226.84 | 223.12 | 223.12 | 229.84 | 222.02 | 10,666 |
| March 16, 2026 | 229.28 | 226.84 | 226.84 | 231.58 | 225.1 | 29,244 |
| March 13, 2026 | 242.9 | 230.43 | 230.43 | 242.9 | 228.05 | 27,179 |
| March 12, 2026 | 243.36 | 237.4 | 237.4 | 243.68 | 236.02 | 14,863 |
| March 11, 2026 | 249.9 | 243.36 | 243.36 | 255 | 240 | 53,619 |
| March 10, 2026 | 249.88 | 245.75 | 245.75 | 250.88 | 242.55 | 20,662 |
| March 09, 2026 | 249 | 246.38 | 246.38 | 251 | 240 | 16,732 |
| March 06, 2026 | 250.01 | 250.34 | 250.34 | 256.21 | 249.97 | 15,558 |
| March 05, 2026 | 255 | 251.93 | 251.93 | 256 | 250 | 14,153 |
| March 02, 2026 | 203 | 249.72 | 249.72 | 252 | 203 | 56,688 |
| February 27, 2026 | 250.05 | 248.05 | 248.05 | 253.7 | 245.6 | 17,891 |
| February 26, 2026 | 247.05 | 251.85 | 251.85 | 254.25 | 246.55 | 31,136 |
| February 25, 2026 | 247.6 | 249.15 | 249.15 | 252.55 | 245 | 35,811 |
| February 24, 2026 | 254.95 | 250.15 | 250.15 | 259.55 | 236.85 | 69,235 |
| February 23, 2026 | 267.9 | 255.6 | 255.6 | 273.05 | 250 | 40,557 |
| February 20, 2026 | 265.2 | 267.9 | 0 | 279.05 | 265.2 | 16,152 |
| February 19, 2026 | 275 | 270.6 | 0 | 283.95 | 266.85 | 23,749 |
| February 18, 2026 | 275 | 277 | 0 | 290.95 | 269 | 44,842 |
| February 17, 2026 | 263.7 | 271.15 | 0 | 273.35 | 250.2 | 73,633 |
| February 16, 2026 | 237 | 261.6 | 0 | 269.4 | 237 | 83,792 |
| February 13, 2026 | 251.2 | 235.65 | 0 | 254 | 232.9 | 67,336 |
| February 12, 2026 | 248.35 | 247.45 | 0 | 253.65 | 242.5 | 70,834 |
| February 11, 2026 | 251.5 | 250.05 | 0 | 254.5 | 248 | 32,453 |
| February 10, 2026 | 253.15 | 252.3 | 0 | 259.6 | 247 | 64,120 |
| February 09, 2026 | 274 | 253.15 | 0 | 274 | 249.95 | 34,866 |
| February 06, 2026 | 259 | 250.3 | 0 | 259 | 236.55 | 76,112 |
| February 05, 2026 | 279 | 262.25 | 0 | 282 | 255.8 | 72,479 |
| February 04, 2026 | 291.2 | 279.3 | 0 | 297.35 | 270.1 | 59,918 |
| February 03, 2026 | 290.1 | 294.05 | 0 | 303.95 | 290.1 | 10,636 |
| February 02, 2026 | 296.1 | 289.15 | 0 | 306.35 | 279.95 | 17,867 |
| February 01, 2026 | 313.4 | 295.7 | 0 | 313.4 | 292.6 | 12,300 |
| January 30, 2026 | 310.05 | 308.8 | 0 | 315.05 | 296.85 | 23,332 |
| January 29, 2026 | 298.35 | 296.8 | 0 | 300 | 285.1 | 15,421 |
| January 28, 2026 | 290.3 | 294.3 | 0 | 297 | 285.55 | 15,857 |
| January 27, 2026 | 274.45 | 283.25 | 0 | 305 | 267.4 | 35,127 |
| January 23, 2026 | 275 | 270.45 | 0 | 290 | 265 | 20,423 |
| January 22, 2026 | 292 | 275 | 0 | 296.1 | 269.7 | 22,622 |
| January 21, 2026 | 269.9 | 271.6 | 0 | 289 | 253.65 | 60,732 |
| January 20, 2026 | 286.2 | 274 | 0 | 289.3 | 268.85 | 64,512 |
| January 19, 2026 | 289.95 | 285.25 | 0 | 289.95 | 279.6 | 9,146 |
| January 16, 2026 | 278.1 | 284.9 | 0 | 293 | 278.1 | 22,156 |
| January 14, 2026 | 285 | 280.8 | 0 | 292.45 | 271 | 12,661 |
| January 13, 2026 | 280 | 289.55 | 0 | 291 | 280 | 6,502 |
| January 12, 2026 | 293.7 | 282.6 | 0 | 293.7 | 279.05 | 12,168 |
| January 09, 2026 | 296.95 | 293.7 | 0 | 298.9 | 292.05 | 16,734 |
| January 08, 2026 | 301.1 | 298.5 | 0 | 301.1 | 295 | 9,759 |
| January 07, 2026 | 302.35 | 299.1 | 0 | 304.3 | 296.1 | 20,155 |
| January 06, 2026 | 303 | 304.4 | 0 | 307.1 | 303 | 11,943 |
| January 05, 2026 | 313.9 | 307.1 | 0 | 313.9 | 304.55 | 11,821 |
| January 02, 2026 | 310.55 | 313.9 | 0 | 318.95 | 305.8 | 13,494 |
| January 01, 2026 | 306.95 | 307.9 | 0 | 312.4 | 305 | 10,973 |