Ironwood Education Limited (BOM:508918)
India · Delayed Price · Currency is INR 45.05
-0.72 (-1.57%)
At close: Mar 6, 2026
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.77 | 45.77 | 45.00 | 45.05 | 45.05 | -1.57% | 1,939 |
| Mar 5, 2026 | 46.95 | 47.10 | 45.50 | 45.77 | 45.77 | 1.71% | 280 |
| Mar 4, 2026 | 43.11 | 46.25 | 43.11 | 45.00 | 45.00 | -2.83% | 8,689 |
| Mar 2, 2026 | 47.00 | 48.12 | 44.50 | 46.31 | 46.31 | -3.80% | 14,770 |
| Feb 27, 2026 | 49.70 | 50.00 | 48.02 | 48.14 | 48.14 | -0.78% | 830 |
| Feb 26, 2026 | 45.00 | 50.50 | 45.00 | 48.52 | 48.52 | 0.10% | 3,014 |
| Feb 25, 2026 | 48.22 | 49.70 | 48.00 | 48.47 | 48.47 | 1.00% | 4,296 |
| Feb 24, 2026 | 50.70 | 50.70 | 47.60 | 47.99 | 47.99 | -3.01% | 11,228 |
| Feb 23, 2026 | 49.35 | 51.00 | 49.00 | 49.48 | 49.48 | -2.37% | 10,557 |
| Feb 20, 2026 | 50.50 | 52.95 | 49.25 | 50.68 | 50.68 | 4.07% | 4,755 |
| Feb 19, 2026 | 49.01 | 51.45 | 47.95 | 48.70 | 48.70 | -1.40% | 6,376 |
| Feb 18, 2026 | 50.20 | 50.20 | 47.55 | 49.39 | 49.39 | -1.38% | 10,399 |
| Feb 17, 2026 | 56.86 | 56.86 | 48.90 | 50.08 | 50.08 | -3.43% | 22,335 |
| Feb 16, 2026 | 51.45 | 54.90 | 49.00 | 51.86 | 51.86 | 2.75% | 47,745 |
| Feb 13, 2026 | 51.50 | 52.50 | 49.25 | 50.47 | 50.47 | 1.82% | 6,699 |
| Feb 12, 2026 | 49.11 | 50.85 | 49.11 | 49.57 | 49.57 | -2.78% | 5,384 |
| Feb 11, 2026 | 49.60 | 53.27 | 49.60 | 50.99 | 50.99 | 2.31% | 29,178 |
| Feb 10, 2026 | 51.45 | 51.45 | 49.75 | 49.84 | 49.84 | -3.97% | 3,625 |
| Feb 9, 2026 | 50.00 | 52.50 | 48.50 | 51.90 | 51.90 | 4.41% | 12,608 |
| Feb 6, 2026 | 51.25 | 51.25 | 48.55 | 49.71 | 49.71 | -4.15% | 3,637 |
| Feb 5, 2026 | 52.00 | 55.50 | 50.00 | 51.86 | 51.86 | 0.19% | 11,196 |
| Feb 4, 2026 | 52.25 | 52.25 | 49.06 | 51.76 | 51.76 | -0.94% | 13,751 |
| Feb 3, 2026 | 51.00 | 52.25 | 49.25 | 52.25 | 52.25 | 4.29% | 1,129 |
| Feb 2, 2026 | 51.85 | 53.35 | 49.10 | 50.10 | 50.10 | 3.28% | 39,117 |
| Feb 1, 2026 | 49.45 | 52.50 | 48.10 | 48.51 | 48.51 | -2.06% | 18,561 |
| Jan 30, 2026 | 46.99 | 50.00 | 45.00 | 49.53 | 49.53 | 7.67% | 3,758 |
| Jan 29, 2026 | 43.30 | 47.30 | 43.30 | 46.00 | 46.00 | 0.46% | 1,921 |
| Jan 28, 2026 | 43.26 | 46.20 | 43.26 | 45.79 | 45.79 | 3.41% | 1,361 |
| Jan 27, 2026 | 43.50 | 47.40 | 43.00 | 44.28 | 44.28 | 0.91% | 11,278 |
| Jan 23, 2026 | 47.50 | 47.50 | 43.70 | 43.88 | 43.88 | -5.55% | 1,454 |
| Jan 22, 2026 | 47.49 | 47.49 | 44.11 | 46.46 | 46.46 | 3.24% | 2,058 |
| Jan 21, 2026 | 46.24 | 47.73 | 42.61 | 45.00 | 45.00 | -0.73% | 7,692 |
| Jan 20, 2026 | 49.55 | 50.85 | 45.00 | 45.33 | 45.33 | -8.52% | 10,781 |
| Jan 19, 2026 | 48.60 | 51.99 | 48.60 | 49.55 | 49.55 | -4.84% | 5,463 |
| Jan 16, 2026 | 52.05 | 53.00 | 51.73 | 52.07 | 52.07 | -0.42% | 2,195 |
| Jan 14, 2026 | 52.02 | 53.85 | 50.52 | 52.29 | 52.29 | -1.36% | 3,616 |
| Jan 13, 2026 | 56.99 | 57.00 | 52.25 | 53.01 | 53.01 | -1.82% | 3,130 |
| Jan 12, 2026 | 52.22 | 56.75 | 52.00 | 53.99 | 53.99 | 1.31% | 3,486 |
| Jan 9, 2026 | 52.00 | 55.90 | 51.55 | 53.29 | 53.29 | -2.68% | 8,002 |
| Jan 8, 2026 | 56.04 | 56.04 | 50.10 | 54.76 | 54.76 | -0.33% | 21,925 |
| Jan 7, 2026 | 51.10 | 55.40 | 51.10 | 54.94 | 54.94 | 7.89% | 7,206 |
| Jan 6, 2026 | 53.12 | 54.90 | 50.15 | 50.92 | 50.92 | -3.67% | 11,250 |
| Jan 5, 2026 | 52.92 | 52.92 | 50.00 | 52.86 | 52.86 | 9.87% | 121,169 |
| Jan 2, 2026 | 48.73 | 49.45 | 48.10 | 48.11 | 48.11 | -1.27% | 10,972 |
| Jan 1, 2026 | 49.50 | 49.74 | 45.05 | 48.73 | 48.73 | 1.52% | 8,704 |
| Dec 31, 2025 | 46.99 | 49.00 | 46.30 | 48.00 | 48.00 | 2.15% | 7,409 |
| Dec 30, 2025 | 48.13 | 48.13 | 45.60 | 46.99 | 46.99 | -0.42% | 4,975 |
| Dec 29, 2025 | 49.69 | 50.15 | 47.00 | 47.19 | 47.19 | -5.49% | 14,025 |
| Dec 26, 2025 | 50.99 | 50.99 | 48.60 | 49.93 | 49.93 | -2.02% | 6,838 |
| Dec 24, 2025 | 54.97 | 54.97 | 48.55 | 50.96 | 50.96 | -1.18% | 43,853 |