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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.75	33.15	33.15	33.99	32.75	559,940
January 13, 2026	33.45	32.95	32.95	34.85	32.6	437,382
January 12, 2026	34	33.77	33.77	34.94	32.75	400,103
January 09, 2026	35.44	33.91	33.91	35.5	33.52	439,327
January 08, 2026	36.58	34.66	34.66	36.58	34.3	385,634
January 07, 2026	35.4	35.74	35.74	36.24	35.35	425,265
January 06, 2026	36.65	35.51	35.51	37.37	34.8	581,664
January 05, 2026	37.6	36.76	36.76	37.98	33.3	481,843
January 02, 2026	37	37.18	37.18	37.94	36.55	421,778
January 01, 2026	38	37.54	37.54	38.35	37.36	418,358
December 31, 2025	37.19	37.97	37.97	38.49	37	455,274
December 30, 2025	36.9	36.89	36.89	38.32	35.66	430,010
December 29, 2025	37.99	37.16	37.16	39.49	36.5	507,565
December 26, 2025	37.22	37.99	37.99	38.38	36.66	452,068
December 24, 2025	39.01	36.92	36.92	39.28	36.51	522,177
December 23, 2025	37.34	38.7	38.7	39.49	37.08	874,672
December 22, 2025	36.55	37.04	37.04	38.99	35.75	1.55M
December 19, 2025	36.61	36.01	36.01	36.61	35.6	426,459
December 18, 2025	34.85	36.05	36.05	36.58	34.3	471,234
December 17, 2025	37.05	34.68	34.68	37.18	34.31	623,957
December 16, 2025	38.53	37.42	37.42	38.53	37.25	338,705
December 15, 2025	35.85	38.22	38.22	38.76	35.85	1.43M
December 12, 2025	34.32	35.66	35.66	36.25	34.1	808,248
December 11, 2025	33.7	34.05	34.05	34.48	33.12	619,815
December 10, 2025	33.1	33.24	33.24	33.56	33.08	607,712
December 09, 2025	32.54	33.17	33.17	33.7	32.05	651,109
December 08, 2025	33.28	32.54	32.54	33.28	32.26	491,654
December 05, 2025	32.95	33.28	33.28	33.66	32.23	509,916
December 04, 2025	31.81	32.48	32.48	32.9	31.6	457,547
December 03, 2025	31	31.66	31.66	31.95	31	407,266
December 02, 2025	31.75	31.49	31.49	31.99	31.01	347,070
December 01, 2025	32.45	32.12	32.12	33.6	31.51	409,254
November 28, 2025	33	32.76	32.76	33.27	32.33	381,980
November 27, 2025	33.25	33.01	33.01	33.3	32.77	395,672
November 26, 2025	34.39	33.07	33.07	34.39	32.15	415,735
November 25, 2025	33.55	33.85	33.85	34.02	33.06	407,334
November 24, 2025	34.06	33.55	33.55	34.06	33.1	378,791
November 21, 2025	33.65	33.9	33.9	34.49	33.35	457,394
November 19, 2025	32.84	32.76	32.76	33.51	32.28	423,791
November 18, 2025	32.83	32.35	32.35	33.27	32.06	423,185
November 17, 2025	33.49	33.3	33.3	34.2	32.81	415,623
November 14, 2025	33.2	33.49	33.49	34.23	33.01	442,498
November 13, 2025	33.3	33.73	33.73	35.2	32.73	474,836
November 12, 2025	32.11	33.3	33.3	34.29	32.11	408,949
November 11, 2025	31.24	32.07	32.07	32.91	31.24	434,065
November 10, 2025	32.74	31.88	31.88	32.75	31.7	400,509
November 07, 2025	32	32.28	32.28	32.32	31.51	326,695
November 06, 2025	32.05	31.89	31.89	32.1	31.66	443,790
November 04, 2025	32.71	32.54	32.54	33.15	32.11	417,694
November 03, 2025	33.04	33.02	33.02	33.6	32.83	435,581
October 31, 2025	32.9	33.04	33.04	33.76	32.88	404,340
October 30, 2025	32.71	33.06	33.06	33.82	32.71	418,634
October 29, 2025	32.64	33.1	33.1	33.87	32.1	280,455
October 28, 2025	34.55	32.63	32.63	34.55	32.5	284,673
October 27, 2025	34	34.03	34.03	35.49	33.36	412,660
October 24, 2025	34.04	33.95	33.95	34.95	33.54	413,090
October 23, 2025	34	33.63	33.63	34.95	33.36	432,383
October 21, 2025	32.28	32.57	32.57	34.75	31.21	54,859
October 20, 2025	33	32.75	32.75	33.2	30.95	142,107
October 17, 2025	33.01	32.86	32.86	33.59	32.14	36,701

Iris Clothings Limited (IRISDOREME.NS) NSE