IRIS RegTech Solutions Limited (IRIS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in IRIS RegTech Solutions Limited (IRIS.NS) since IPO date, it would be worth ₹1,381.41 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,466.04, while ₹1000 invested 1 year ago would be worth ₹587.56. This corresponds to total returns of 38.14%, 46.6%, -41.24%, respectively, with annualized returns of 6.66%, 7.95%, -41.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 220.67 | 215.86 | 215.86 | 229.45 | 213.04 | 60,436 |
| November 09, 2026 | 219.91 | 221.2 | 221.2 | 225 | 212.01 | 30,288 |
| November 08, 2026 | 219 | 219.91 | 219.91 | 224.6 | 211.18 | 8,393 |
| November 06, 2026 | 219.75 | 215.18 | 215.18 | 219.75 | 212.02 | 9,469 |
| November 05, 2026 | 222.49 | 213.73 | 213.73 | 226.85 | 210.2 | 29,143 |
| November 04, 2026 | 209.5 | 217.87 | 217.87 | 221.1 | 205.48 | 13,386 |
| November 03, 2026 | 199.55 | 206.5 | 206.5 | 210.69 | 199.55 | 13,589 |
| November 02, 2026 | 195.84 | 198.11 | 198.11 | 201 | 195.5 | 5,568 |
| October 30, 2026 | 201.97 | 195.84 | 195.84 | 202.49 | 195 | 6,981 |
| October 29, 2026 | 198.04 | 200.67 | 200.67 | 204.92 | 198 | 5,022 |
| October 28, 2026 | 205.87 | 200.23 | 200.23 | 207.66 | 199 | 5,526 |
| October 27, 2026 | 204.08 | 202.76 | 202.76 | 207.89 | 201.22 | 9,128 |
| October 26, 2026 | 204.7 | 204.08 | 204.08 | 207.9 | 198 | 9,099 |
| October 23, 2026 | 203.05 | 198.22 | 198.22 | 207.54 | 191 | 32,256 |
| October 22, 2026 | 205.1 | 203.64 | 203.64 | 209.99 | 201.61 | 7,551 |
| October 21, 2026 | 214.91 | 205.1 | 205.1 | 215 | 203.8 | 14,158 |
| October 19, 2026 | 212.32 | 212.32 | 212.32 | 218.02 | 210 | 10,818 |
| October 16, 2026 | 212.02 | 212.27 | 212.27 | 216.49 | 211.9 | 3,318 |
| October 15, 2026 | 216.8 | 211.75 | 211.75 | 218.39 | 210.01 | 15,752 |
| October 14, 2026 | 215.8 | 213.4 | 213.4 | 224 | 208 | 10,512 |
| October 13, 2026 | 211.77 | 215.91 | 215.91 | 229.4 | 208.66 | 11,479 |
| October 12, 2026 | 211.21 | 211.77 | 211.77 | 217.34 | 210.1 | 14,218 |
| October 09, 2026 | 212.68 | 214.82 | 214.82 | 220.49 | 212.52 | 28,358 |
| October 08, 2026 | 222.06 | 212.68 | 212.68 | 229.5 | 211 | 33,470 |
| October 07, 2026 | 223.5 | 223.23 | 223.23 | 226 | 220.99 | 6,950 |
| October 06, 2026 | 220.22 | 221.57 | 221.57 | 226.99 | 217.8 | 18,132 |
| October 05, 2026 | 225.1 | 220.46 | 220.46 | 227.13 | 219.11 | 5,597 |
| October 01, 2026 | 228.6 | 225.1 | 225.1 | 229.9 | 222 | 11,672 |
| September 30, 2026 | 234.92 | 223.38 | 223.38 | 234.99 | 222 | 9,220 |
| September 29, 2026 | 228.94 | 230.23 | 230.23 | 234.85 | 223 | 26,872 |
| September 28, 2026 | 235.94 | 226.57 | 226.57 | 235.94 | 225.99 | 19,087 |
| September 25, 2026 | 239 | 235.94 | 235.94 | 244.95 | 230.1 | 26,135 |
| September 24, 2026 | 235.21 | 231.58 | 231.58 | 238.5 | 230.01 | 16,448 |
| September 23, 2026 | 239.96 | 234.87 | 234.87 | 240 | 233 | 17,595 |
| September 22, 2026 | 246.5 | 236.43 | 236.43 | 248.99 | 232.5 | 25,405 |
| September 21, 2026 | 242.45 | 245.37 | 245.37 | 248.65 | 235.91 | 21,086 |
| September 18, 2026 | 240.1 | 238.09 | 238.09 | 241.8 | 235.91 | 5,209 |
| September 17, 2026 | 238.89 | 237.13 | 237.13 | 241.7 | 235 | 10,222 |
| September 16, 2026 | 244.9 | 234.84 | 234.84 | 244.9 | 228.91 | 22,712 |
| September 15, 2026 | 245 | 237.78 | 237.78 | 251.39 | 233.42 | 28,066 |
| September 11, 2026 | 246.07 | 245.39 | 245.39 | 249 | 243.85 | 13,002 |
| September 10, 2026 | 252.23 | 249.08 | 249.08 | 256 | 248.37 | 8,556 |
| September 09, 2026 | 257.8 | 253.91 | 253.91 | 257.8 | 249.83 | 16,457 |
| September 08, 2026 | 261.42 | 254.67 | 254.67 | 268.13 | 253 | 21,579 |
| September 07, 2026 | 271.4 | 260.35 | 260.35 | 271.4 | 256.01 | 33,365 |
| September 04, 2026 | 256 | 265.92 | 265.92 | 273.99 | 256 | 92,277 |
| September 03, 2026 | 244.88 | 253.93 | 253.93 | 260 | 244.88 | 49,047 |
| September 02, 2026 | 249 | 245.8 | 245.8 | 249 | 241 | 26,455 |
| September 01, 2026 | 249.99 | 250.04 | 250.04 | 254.8 | 242.52 | 28,975 |
| August 31, 2026 | 250.8 | 248.97 | 248.97 | 253.11 | 245 | 44,482 |
| August 28, 2026 | 240 | 250.72 | 250.72 | 253 | 235.68 | 25,810 |
| August 27, 2026 | 235 | 235.68 | 235.68 | 247.35 | 235 | 15,322 |
| August 26, 2026 | 241.53 | 237.61 | 237.61 | 242.99 | 235.2 | 13,699 |
| August 25, 2026 | 242.91 | 238.33 | 238.33 | 244.54 | 235.81 | 9,079 |
| August 24, 2026 | 244.2 | 242.06 | 242.06 | 247.76 | 240.83 | 16,476 |
| August 21, 2026 | 248.12 | 243.89 | 243.89 | 254.79 | 243 | 15,072 |
| August 20, 2026 | 248.75 | 248.12 | 248.12 | 251.99 | 246 | 8,419 |
| August 19, 2026 | 252 | 244.92 | 244.92 | 254.71 | 243 | 26,255 |
| August 18, 2026 | 250 | 250.17 | 250.17 | 257.74 | 240.1 | 70,425 |
| August 17, 2026 | 239.99 | 246.76 | 246.76 | 255.48 | 237 | 39,380 |