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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	33.24	33.47	33.47	33.78	33.08	440,064
July 02, 2025	33.77	33.08	33.08	34.09	33.03	344,292
July 01, 2025	33.23	33.94	33.94	34.35	32.41	764,186
June 30, 2025	32	32.91	32.91	33.27	31.44	1.08M
June 27, 2025	31.4	31.52	31.52	31.9	31.16	362,060
June 26, 2025	31	31.06	31.06	31.5	30.34	374,074
June 25, 2025	31.6	31.39	31.39	32.47	30.56	456,676
June 24, 2025	32.2	31.56	31.56	32.95	31.25	551,096
June 23, 2025	30.98	31.53	31.53	31.9	30.53	480,820
June 20, 2025	29.09	30.74	30.74	31.2	28.81	930,392
June 19, 2025	29	29.13	29.13	29.75	28.66	170,492
June 18, 2025	29.3	28.95	28.95	29.48	28.56	206,754
June 17, 2025	29.58	28.91	28.91	29.75	28.6	310,694
June 16, 2025	29.75	29.75	29.75	30.3	29.21	402,430
June 13, 2025	28.75	29.86	29.86	30.05	28.34	450,954
June 12, 2025	29.86	29.02	29.02	30.33	28.55	434,706
June 11, 2025	30.65	30.06	30.06	30.98	29.67	460,692
June 10, 2025	30.75	30.54	30.54	31	30.36	342,068
June 09, 2025	30.02	30.39	30.39	30.75	29.84	388,318
June 06, 2025	29.86	30.09	30.09	30.35	29.76	324,942
June 05, 2025	29.99	29.86	29.86	30.58	29.65	378,710
June 04, 2025	30.25	29.82	29.82	30.25	29.65	285,066
June 03, 2025	30.05	29.74	29.74	30.49	29.51	243,856
June 02, 2025	30.49	30.31	30.31	30.87	29.75	263,466
May 30, 2025	29.79	30.2	30.2	30.71	29.51	514,626
May 29, 2025	29.9	29.61	29.61	30	29.25	338,046
May 28, 2025	29.62	29.62	29.62	30.49	29.23	651,382
May 27, 2025	29.99	29.61	29.61	29.99	29.42	221,592
May 26, 2025	29.53	29.67	29.67	29.93	29.31	223,150

Iris Clothings Limited (IRISDOREME.NS) NSE