Ironwood Education Limited (BOM:508918)
India · Delayed Price · Currency is INR 43.21
-1.50 (-3.35%)
At close: Dec 4, 2025
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.20 | 45.20 | 42.75 | 43.21 | 43.21 | -3.35% | 9,836 |
| Dec 3, 2025 | 46.70 | 46.70 | 44.03 | 44.71 | 44.71 | -3.52% | 12,121 |
| Dec 2, 2025 | 49.90 | 49.90 | 45.60 | 46.34 | 46.34 | -3.44% | 22,810 |
| Dec 1, 2025 | 47.83 | 49.49 | 45.50 | 47.99 | 47.99 | 0.33% | 28,594 |
| Nov 28, 2025 | 52.60 | 52.60 | 47.60 | 47.83 | 47.83 | -4.53% | 303,636 |
| Nov 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 4.99% | 5,627 |
| Nov 26, 2025 | 47.70 | 47.72 | 44.52 | 47.72 | 47.72 | 4.99% | 29,799 |
| Nov 25, 2025 | 45.50 | 46.00 | 42.75 | 45.45 | 45.45 | 2.07% | 48,200 |
| Nov 24, 2025 | 46.99 | 46.99 | 44.00 | 44.53 | 44.53 | -1.11% | 33,605 |
| Nov 21, 2025 | 46.00 | 46.00 | 44.06 | 45.03 | 45.03 | -0.81% | 8,389 |
| Nov 20, 2025 | 44.97 | 46.00 | 44.00 | 45.40 | 45.40 | 0.96% | 5,176 |
| Nov 19, 2025 | 45.21 | 45.21 | 43.06 | 44.97 | 44.97 | 4.44% | 6,148 |
| Nov 18, 2025 | 43.20 | 44.99 | 42.20 | 43.06 | 43.06 | -1.91% | 11,142 |
| Nov 17, 2025 | 46.40 | 47.39 | 43.18 | 43.90 | 43.90 | -3.41% | 27,221 |
| Nov 14, 2025 | 43.00 | 45.59 | 41.25 | 45.45 | 45.45 | 4.68% | 40,128 |
| Nov 13, 2025 | 45.00 | 46.55 | 43.16 | 43.42 | 43.42 | -3.51% | 4,778 |
| Nov 12, 2025 | 45.25 | 46.00 | 44.03 | 45.00 | 45.00 | 1.79% | 27,438 |
| Nov 11, 2025 | 44.37 | 45.99 | 42.20 | 44.21 | 44.21 | -0.36% | 29,740 |
| Nov 10, 2025 | 45.00 | 46.00 | 44.30 | 44.37 | 44.37 | -3.27% | 6,309 |
| Nov 7, 2025 | 47.48 | 47.48 | 44.00 | 45.87 | 45.87 | 0.77% | 6,384 |
| Nov 6, 2025 | 44.10 | 47.05 | 44.10 | 45.52 | 45.52 | -1.90% | 22,650 |
| 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 |