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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.59	32.9	32.9	33.3	32.13	324,636
February 19, 2026	32.91	33.06	33.06	33.74	32.52	457,083
February 18, 2026	34.1	33.23	33.23	34.48	32.1	449,296
February 17, 2026	34	34.41	34.41	34.8	34	428,770
February 16, 2026	35.99	34.62	34.62	35.99	34.18	419,427
February 13, 2026	35.63	35.7	35.7	36.54	35	412,501
February 12, 2026	35.6	35.63	35.63	36.58	35.4	413,374
February 11, 2026	36.18	36.12	36.12	37.47	35.52	418,323
February 10, 2026	36.68	36.17	36.17	37.59	35.63	2.55M
February 09, 2026	34.01	36.68	36.68	37.35	33.51	568,803
February 06, 2026	33.85	33.9	33.9	34.01	33.11	424,526
February 05, 2026	34.28	33.5	33.5	34.38	33.23	429,274
February 04, 2026	35.16	34.28	34.28	35.16	33.56	420,524
February 03, 2026	34.93	34.4	34.4	35.2	33.29	468,924
February 02, 2026	33.28	33.28	33.28	34.01	31.57	461,955
February 01, 2026	33.65	33.11	33.11	33.99	31.71	407,965
January 30, 2026	30.7	32.25	32.25	32.99	30.57	437,798
January 29, 2026	30.75	30.84	30.84	32.87	30.68	368,899
January 28, 2026	30.91	31.05	31.05	31.33	30.69	434,109
January 27, 2026	31	30.67	30.67	31.33	30.51	409,927
January 23, 2026	32.02	31.09	31.09	32.02	31.05	376,790
January 22, 2026	31.72	31.78	31.78	32.99	31	416,007
January 21, 2026	31.2	31.48	31.48	32.49	28.89	617,035
January 20, 2026	32.5	31.65	31.65	32.77	30.2	463,558
January 19, 2026	32.75	32.39	32.39	33.99	32.18	389,420
January 16, 2026	33.32	32.62	32.62	34.56	32.14	476,782
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

Iris Clothings Limited (IRISDOREME.NS) NSE