Ironwood Education Limited (BOM:508918)
India · Delayed Price · Currency is INR 34.74
-0.79 (-2.22%)
At close: Sep 12, 2025
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 40.99 | 40.99 | 40.00 | 40.55 | 40.55 | -0.73% | 2,340 |
| Aug 20, 2025 | 46.00 | 46.00 | 40.01 | 40.85 | 40.85 | -5.66% | 1,890 |
| Aug 19, 2025 | 40.10 | 43.30 | 40.10 | 43.30 | 43.30 | 7.98% | 1,486 |
| Aug 18, 2025 | 45.30 | 45.30 | 38.50 | 40.10 | 40.10 | -4.52% | 1,276 |
| Aug 14, 2025 | 38.67 | 42.99 | 38.67 | 42.00 | 42.00 | 4.06% | 1,596 |
| Aug 13, 2025 | 39.10 | 43.00 | 39.10 | 40.36 | 40.36 | -0.86% | 3,713 |
| Aug 12, 2025 | 46.40 | 46.40 | 40.57 | 40.71 | 40.71 | -5.33% | 1,153 |
| Aug 11, 2025 | 43.45 | 43.45 | 39.25 | 43.00 | 43.00 | 7.96% | 1,526 |
| Aug 8, 2025 | 40.03 | 47.00 | 39.11 | 39.83 | 39.83 | -7.89% | 21,351 |
| Aug 7, 2025 | 39.70 | 43.99 | 39.01 | 43.24 | 43.24 | 7.78% | 4,726 |
| Aug 6, 2025 | 39.90 | 42.30 | 38.00 | 40.12 | 40.12 | 0.55% | 2,481 |
| Aug 5, 2025 | 39.39 | 42.00 | 39.39 | 39.90 | 39.90 | 1.29% | 504 |
| Aug 4, 2025 | 43.00 | 43.00 | 39.39 | 39.39 | 39.39 | -2.52% | 227 |
| Aug 1, 2025 | 40.09 | 42.00 | 40.00 | 40.41 | 40.41 | 0.60% | 1,323 |
| Jul 31, 2025 | 40.50 | 44.00 | 40.00 | 40.17 | 40.17 | 0.40% | 1,528 |
| Jul 30, 2025 | 40.27 | 42.10 | 40.01 | 40.01 | 40.01 | -2.63% | 1,556 |
| Jul 29, 2025 | 41.97 | 44.00 | 41.00 | 41.09 | 41.09 | -2.10% | 2,089 |
| Jul 28, 2025 | 40.85 | 41.97 | 40.00 | 41.97 | 41.97 | 2.47% | 327 |
| Jul 25, 2025 | 46.99 | 47.22 | 40.00 | 40.96 | 40.96 | -6.65% | 6,401 |
| Jul 24, 2025 | 42.07 | 45.98 | 42.07 | 43.88 | 43.88 | 4.80% | 5,063 |
| Jul 23, 2025 | 45.80 | 45.80 | 41.51 | 41.87 | 41.87 | -4.84% | 998 |
| Jul 22, 2025 | 42.34 | 44.00 | 42.34 | 44.00 | 44.00 | 3.92% | 1,133 |
| Jul 21, 2025 | 42.00 | 43.43 | 38.01 | 42.34 | 42.34 | 3.27% | 40,954 |
| Jul 18, 2025 | 43.90 | 43.90 | 40.75 | 41.00 | 41.00 | -0.02% | 2,220 |
| Jul 17, 2025 | 41.37 | 41.37 | 41.01 | 41.01 | 41.01 | -0.87% | 2,978 |
| Jul 16, 2025 | 42.21 | 42.69 | 40.25 | 41.37 | 41.37 | -1.99% | 7,575 |
| Jul 15, 2025 | 42.00 | 44.45 | 40.85 | 42.21 | 42.21 | 1.81% | 7,222 |
| Jul 14, 2025 | 44.30 | 44.74 | 41.45 | 41.46 | 41.46 | -6.41% | 7,673 |
| Jul 11, 2025 | 43.01 | 45.99 | 42.07 | 44.30 | 44.30 | -3.80% | 27,612 |
| Jul 10, 2025 | 42.50 | 46.99 | 42.33 | 46.05 | 46.05 | 2.40% | 4,604 |
| Jul 9, 2025 | 42.55 | 46.80 | 40.52 | 44.97 | 44.97 | 5.07% | 32,295 |
| Jul 8, 2025 | 45.10 | 47.84 | 42.23 | 42.80 | 42.80 | -8.78% | 20,056 |
| Jul 7, 2025 | 48.99 | 48.99 | 45.49 | 46.92 | 46.92 | -0.28% | 3,552 |
| Jul 4, 2025 | 48.90 | 48.90 | 47.04 | 47.05 | 47.05 | -3.98% | 1,180 |
| Jul 3, 2025 | 46.40 | 49.74 | 46.40 | 49.00 | 49.00 | 1.07% | 3,808 |