Iris Clothings Limited - IRISDOREME.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	32.55	31.3	31.3	32.55	31.01	119,624
September 26, 2025	32.63	31.91	31.91	32.63	31.6	62,849
September 25, 2025	31.6	32.22	32.22	32.46	30.85	65,063
September 24, 2025	31.68	31.62	31.62	32.1	31.5	27,760
September 23, 2025	31.52	31.95	31.95	32.49	31.52	27,829
September 22, 2025	31.51	31.65	31.65	31.99	31.51	93,336
September 19, 2025	31.79	31.8	31.8	32.38	31.57	63,130
September 18, 2025	31.73	31.79	31.79	32.49	31.51	13,862
September 17, 2025	31.7	31.73	31.73	31.94	31.5	41,957
September 16, 2025	31.55	31.73	31.73	32.39	31	28,446
September 15, 2025	31	31.55	31.55	32.49	31	29,203
September 12, 2025	31.85	31.27	31.27	32.01	31.25	34,659
September 11, 2025	32.74	31.72	31.72	32.74	30.7	68,826
September 10, 2025	31.51	32.31	32.31	32.53	31.5	27,267
September 09, 2025	32.59	31.7	31.7	32.59	31.3	33,843
September 08, 2025	31.51	31.66	31.66	32.87	31.51	9,935
September 05, 2025	32.49	32.01	32.01	32.99	32.01	60,631
September 04, 2025	32.99	32.33	32.33	32.99	31.51	42,655
September 03, 2025	32.96	32.19	32.19	32.96	31.18	48,062
September 02, 2025	32.58	32.04	32.04	32.69	31.61	888,810
September 01, 2025	31.99	32.05	32.05	32.23	31.02	821,248
August 29, 2025	32.24	31.6	31.6	32.24	31.15	25,596
August 28, 2025	32.19	31.48	31.48	32.19	31.02	12,525
August 26, 2025	30.82	31.72	31.72	32.14	30.82	53,090
August 25, 2025	31.91	31.69	31.69	32.77	31.01	25,082
August 22, 2025	32.94	31.91	31.91	32.94	31.71	29,320
August 21, 2025	33.49	32.94	32.94	33.49	31.3	647,777
August 20, 2025	32.21	32.87	32.87	33.42	32.21	331,023
August 19, 2025	34.47	32.77	32.77	34.47	32	27,605
August 18, 2025	35.19	33.38	33.38	35.19	33.11	350,693
August 14, 2025	32.72	33.6	33.6	34.34	32.72	483,863
August 13, 2025	33.69	32.72	32.72	33.69	32.6	350,897
August 12, 2025	33.49	33.3	33.3	33.99	33.01	38,569
August 11, 2025	33.79	33.08	33.08	33.79	32.12	115,767
August 08, 2025	32.72	32.98	32.98	33.63	32	167,316
August 07, 2025	32	32.03	32.03	32.49	31.9	60,841
August 06, 2025	32.8	32	32	32.8	32	69,697
August 05, 2025	31.89	32.44	32.44	32.88	31.8	136,256
August 04, 2025	31.97	31.69	31.69	32.2	31.55	89,121
August 01, 2025	30.6	31.35	31.35	31.9	30.6	454,768
July 31, 2025	30.3	31.27	31.27	31.92	30.3	36,522
July 30, 2025	31.95	31.16	31.16	32	31.1	43,539
July 29, 2025	31.66	31.18	31.18	31.97	31	289,266
July 28, 2025	29.9	31.04	31.04	31.8	29.9	44,421
July 25, 2025	31.75	30.48	30.48	31.75	30.4	37,904
July 24, 2025	31.84	30.74	30.74	31.84	30.33	29,981
July 23, 2025	30.51	30.82	30.82	31.95	30.51	26,592
July 22, 2025	31.5	31.05	31.05	32	30.9	17,571
July 21, 2025	31	31.73	31.73	31.9	30	89,291
July 18, 2025	32.28	31.13	31.13	32.28	30.41	25,311
July 17, 2025	32.89	31.36	31.36	32.89	31	222,222
July 16, 2025	32.3	31.66	31.66	33.4	31.5	196,765
July 15, 2025	31.38	32.35	32.35	32.9	31.38	47,825
July 14, 2025	32.5	31.38	31.38	32.88	31.22	43,541
July 11, 2025	33.15	31.89	31.89	33.15	31.5	63,836
July 10, 2025	32.99	32.71	32.71	33.11	32.5	28,128
July 09, 2025	32.99	32.25	32.25	33.5	32.06	80,384
July 08, 2025	33.92	32.75	32.75	34.35	32.5	70,004
July 07, 2025	35	33.76	33.76	35	33.5	81,001
July 04, 2025	31.79	35.08	35.08	35.11	31.79	184,606

Iris Clothings Limited (IRISDOREME.NS) NSE