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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31.84	32.84	32.84	33.49	31.84	86,767
October 15, 2025	31.51	31.7	31.7	32.27	31.2	68,118
October 14, 2025	32.31	31.51	31.51	32.93	31.5	112,087
October 13, 2025	32.7	31.94	31.94	33.89	31	146,690
October 10, 2025	34.35	33.74	33.74	34.79	33.33	61,275
October 09, 2025	35	34.68	34.68	35.4	34.27	75,540
October 08, 2025	34.5	34.78	34.78	36.1	33.51	373,467
October 07, 2025	35.8	34.2	34.2	36.29	33.55	211,230
October 06, 2025	34.99	35.36	35.36	36.9	32.11	794,293
October 03, 2025	32.46	31.95	31.95	32.46	31	87,027
October 01, 2025	31.5	31.34	31.34	32	31.1	35,350
September 30, 2025	31.5	31.5	31.5	32.38	31.25	72,046
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

Iris Clothings Limited (IRISDOREME.NS) NSE