Ironwood Education Limited (BOM:508918)
India · Delayed Price · Currency is INR 46.40
+1.63 (3.64%)
At close: Nov 4, 2025
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 42.54 | 46.80 | 42.54 | 46.40 | 46.40 | 3.64% | 69,352 |
| Nov 3, 2025 | 45.30 | 45.30 | 41.70 | 44.77 | 44.77 | 3.75% | 11,769 |
| Oct 31, 2025 | 41.10 | 43.15 | 41.00 | 43.15 | 43.15 | 4.99% | 9,938 |
| Oct 30, 2025 | 42.68 | 43.00 | 41.10 | 41.10 | 41.10 | -1.77% | 2,663 |
| Oct 29, 2025 | 44.00 | 44.25 | 41.15 | 41.84 | 41.84 | -3.39% | 7,099 |
| Oct 28, 2025 | 44.53 | 44.60 | 42.55 | 43.31 | 43.31 | -2.74% | 8,961 |
| Oct 27, 2025 | 44.65 | 45.74 | 43.05 | 44.53 | 44.53 | 2.20% | 5,560 |
| Oct 24, 2025 | 42.33 | 44.50 | 42.20 | 43.57 | 43.57 | 2.42% | 7,318 |
| Oct 23, 2025 | 44.57 | 45.88 | 42.01 | 42.54 | 42.54 | -2.65% | 7,035 |
| Oct 21, 2025 | 43.15 | 44.99 | 43.00 | 43.70 | 43.70 | 3.38% | 1,823 |
| Oct 20, 2025 | 44.00 | 44.00 | 41.55 | 42.27 | 42.27 | -2.87% | 6,833 |
| Oct 17, 2025 | 46.48 | 46.48 | 43.10 | 43.52 | 43.52 | -5.49% | 20,662 |
| Oct 16, 2025 | 50.75 | 50.75 | 44.69 | 46.05 | 46.05 | -5.13% | 29,433 |
| Oct 15, 2025 | 49.50 | 49.50 | 46.56 | 48.54 | 48.54 | 5.43% | 41,502 |
| Oct 14, 2025 | 46.60 | 46.82 | 45.00 | 46.04 | 46.04 | 8.15% | 80,261 |
| Oct 13, 2025 | 41.99 | 42.57 | 40.00 | 42.57 | 42.57 | 10.00% | 19,459 |
| Oct 10, 2025 | 37.25 | 42.40 | 37.25 | 38.70 | 38.70 | -0.69% | 24,328 |
| Oct 9, 2025 | 40.10 | 40.77 | 38.10 | 38.97 | 38.97 | -7.19% | 70,633 |
| Oct 8, 2025 | 44.48 | 44.48 | 41.00 | 41.99 | 41.99 | -3.76% | 29,908 |
| Oct 7, 2025 | 46.90 | 47.90 | 41.36 | 43.63 | 43.63 | -0.80% | 83,137 |
| Oct 6, 2025 | 44.40 | 44.40 | 41.00 | 43.98 | 43.98 | 8.94% | 245,803 |
| Oct 3, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 10.00% | 155,089 |
| Oct 1, 2025 | 36.47 | 38.20 | 35.12 | 36.70 | 36.70 | 4.41% | 11,024 |
| Sep 30, 2025 | 37.95 | 37.95 | 34.55 | 35.15 | 35.15 | -0.03% | 1,130 |
| Sep 29, 2025 | 36.12 | 37.90 | 35.02 | 35.16 | 35.16 | -3.14% | 1,111 |
| Sep 26, 2025 | 38.00 | 38.34 | 36.21 | 36.30 | 36.30 | -5.32% | 1,105 |
| Sep 25, 2025 | 34.85 | 39.00 | 34.85 | 38.34 | 38.34 | 5.13% | 123,365 |
| Sep 24, 2025 | 34.60 | 36.60 | 34.60 | 36.47 | 36.47 | 4.47% | 25,210 |
| Sep 23, 2025 | 36.11 | 36.11 | 34.20 | 34.91 | 34.91 | 0.66% | 4,366 |
| Sep 22, 2025 | 34.50 | 35.99 | 34.50 | 34.68 | 34.68 | -0.97% | 13,967 |
| Sep 19, 2025 | 36.69 | 36.69 | 35.01 | 35.02 | 35.02 | 0.89% | 435 |
| Sep 18, 2025 | 35.61 | 37.11 | 34.40 | 34.71 | 34.71 | -4.09% | 4,158 |
| Sep 17, 2025 | 34.58 | 38.03 | 33.51 | 36.19 | 36.19 | 4.66% | 71,324 |
| Sep 16, 2025 | 35.00 | 35.50 | 34.00 | 34.58 | 34.58 | 2.37% | 7,523 |
| Sep 15, 2025 | 35.98 | 35.98 | 33.11 | 33.78 | 33.78 | -2.76% | 9,478 |
| Sep 12, 2025 | 35.50 | 35.50 | 33.06 | 34.74 | 34.74 | -2.22% | 19,316 |
| Sep 11, 2025 | 33.85 | 36.00 | 32.50 | 35.53 | 35.53 | 8.03% | 21,044 |
| Sep 10, 2025 | 34.00 | 34.85 | 32.27 | 32.89 | 32.89 | -8.26% | 51,248 |
| Sep 9, 2025 | 37.20 | 37.20 | 35.05 | 35.85 | 35.85 | -2.08% | 4,620 |
| Sep 8, 2025 | 38.50 | 38.50 | 36.55 | 36.61 | 36.61 | -7.69% | 38,312 |
| Sep 5, 2025 | 39.99 | 39.99 | 37.85 | 39.66 | 39.66 | 4.87% | 9,840 |
| Sep 4, 2025 | 41.60 | 41.60 | 36.90 | 37.82 | 37.82 | -7.76% | 108,857 |
| Sep 3, 2025 | 41.20 | 41.40 | 40.99 | 41.00 | 41.00 | 1.51% | 1,995 |
| Sep 2, 2025 | 40.50 | 40.70 | 38.49 | 40.39 | 40.39 | -0.27% | 6,595 |
| Sep 1, 2025 | 39.25 | 41.40 | 39.25 | 40.50 | 40.50 | 3.18% | 2,087 |
| Aug 29, 2025 | 38.21 | 43.50 | 38.21 | 39.25 | 39.25 | -6.10% | 1,619 |
| Aug 28, 2025 | 42.45 | 42.45 | 40.30 | 41.80 | 41.80 | -1.53% | 1,657 |
| Aug 26, 2025 | 44.22 | 44.22 | 40.12 | 42.45 | 42.45 | 2.88% | 3,015 |
| Aug 25, 2025 | 41.85 | 44.00 | 40.05 | 41.26 | 41.26 | -1.41% | 5,575 |
| Aug 22, 2025 | 41.85 | 41.98 | 40.00 | 41.85 | 41.85 | 3.21% | 2,325 |