Ironwood Education Limited (BOM:508918)
India · Delayed Price · Currency is INR 44.00
+0.50 (1.15%)
At close: Oct 5, 2026
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 43.50 | 46.95 | 42.20 | 44.00 | 44.00 | 1.15% | 5,825 |
| Oct 1, 2026 | 44.00 | 44.11 | 43.50 | 43.50 | 43.50 | -1.38% | 5,910 |
| Sep 30, 2026 | 46.85 | 46.85 | 43.51 | 44.11 | 44.11 | -3.05% | 10,695 |
| Sep 29, 2026 | 43.41 | 45.65 | 38.70 | 45.50 | 45.50 | 5.32% | 30,455 |
| Sep 28, 2026 | 45.56 | 45.56 | 42.25 | 43.20 | 43.20 | -4.23% | 24,005 |
| Sep 25, 2026 | 46.00 | 47.00 | 45.11 | 45.11 | 45.11 | 0.89% | 305 |
| Sep 24, 2026 | 46.15 | 48.00 | 44.00 | 44.71 | 44.71 | -3.18% | 16,147 |
| Sep 23, 2026 | 48.30 | 48.30 | 45.03 | 46.18 | 46.18 | -1.32% | 7,449 |
| Sep 22, 2026 | 47.00 | 47.10 | 45.71 | 46.80 | 46.80 | -0.43% | 7,261 |
| Sep 21, 2026 | 44.60 | 47.70 | 44.60 | 47.00 | 47.00 | 5.38% | 1,759 |
| Sep 18, 2026 | 45.74 | 45.75 | 44.60 | 44.60 | 44.60 | -2.47% | 1,182 |
| Sep 17, 2026 | 43.15 | 46.89 | 43.15 | 45.73 | 45.73 | -1.85% | 491 |
| Sep 16, 2026 | 46.24 | 48.50 | 45.00 | 46.59 | 46.59 | 5.03% | 6,536 |
| Sep 15, 2026 | 50.80 | 51.20 | 44.01 | 44.36 | 44.36 | -7.95% | 23,068 |
| Sep 11, 2026 | 45.78 | 48.50 | 45.61 | 48.19 | 48.19 | 4.74% | 3,643 |
| Sep 10, 2026 | 46.09 | 47.50 | 46.00 | 46.01 | 46.01 | 0.02% | 3,092 |
| Sep 9, 2026 | 44.20 | 49.25 | 44.20 | 46.00 | 46.00 | -3.26% | 9,173 |
| Sep 8, 2026 | 47.10 | 48.51 | 47.00 | 47.55 | 47.55 | -1.55% | 2,908 |
| Sep 7, 2026 | 49.10 | 50.50 | 48.01 | 48.30 | 48.30 | -1.63% | 1,196 |
| Sep 4, 2026 | 49.99 | 49.99 | 48.06 | 49.10 | 49.10 | 0.10% | 3,279 |
| Sep 3, 2026 | 47.40 | 49.24 | 47.00 | 49.05 | 49.05 | 3.61% | 5,105 |
| Sep 2, 2026 | 49.00 | 49.00 | 46.00 | 47.34 | 47.34 | -2.79% | 8,574 |
| Sep 1, 2026 | 48.50 | 49.50 | 47.10 | 48.70 | 48.70 | 0.83% | 6,634 |
| Aug 31, 2026 | 48.50 | 48.50 | 47.90 | 48.30 | 48.30 | 1.41% | 1,623 |
| Aug 28, 2026 | 49.20 | 52.20 | 47.30 | 47.63 | 47.63 | -2.06% | 43,331 |
| Aug 27, 2026 | 52.50 | 52.50 | 48.60 | 48.63 | 48.63 | -2.74% | 57,256 |
| Aug 26, 2026 | 48.76 | 55.50 | 48.75 | 50.00 | 50.00 | 3.07% | 127,785 |
| Aug 25, 2026 | 50.74 | 50.74 | 48.51 | 48.51 | 48.51 | -3.04% | 1,031 |
| Aug 24, 2026 | 50.99 | 50.99 | 48.75 | 50.03 | 50.03 | 1.58% | 5,011 |
| Aug 21, 2026 | 52.00 | 52.80 | 49.01 | 49.25 | 49.25 | -4.39% | 2,473 |
| Aug 20, 2026 | 50.00 | 52.75 | 48.06 | 51.51 | 51.51 | 1.80% | 3,805 |
| Aug 19, 2026 | 52.90 | 52.90 | 47.51 | 50.60 | 50.60 | 2.78% | 21,897 |
| Aug 18, 2026 | 48.00 | 50.80 | 46.80 | 49.23 | 49.23 | 3.49% | 5,613 |
| Aug 17, 2026 | 53.00 | 53.00 | 46.50 | 47.57 | 47.57 | -2.92% | 8,332 |
| Aug 14, 2026 | 49.50 | 49.99 | 49.00 | 49.00 | 49.00 | -0.06% | 2,159 |
| Aug 13, 2026 | 49.00 | 50.05 | 48.06 | 49.03 | 49.03 | -3.37% | 4,352 |
| Aug 12, 2026 | 51.00 | 51.00 | 47.04 | 50.74 | 50.74 | -0.51% | 23,317 |
| Aug 11, 2026 | 51.23 | 52.50 | 50.56 | 51.00 | 51.00 | 1.53% | 485 |
| Aug 10, 2026 | 54.80 | 54.80 | 50.06 | 50.23 | 50.23 | -0.89% | 3,056 |
| Aug 7, 2026 | 53.00 | 53.00 | 50.60 | 50.68 | 50.68 | -6.55% | 3,790 |
| Aug 6, 2026 | 52.53 | 55.50 | 51.00 | 54.23 | 54.23 | 1.18% | 870 |
| Aug 5, 2026 | 51.00 | 54.00 | 51.00 | 53.60 | 53.60 | 5.18% | 8,012 |
| Aug 4, 2026 | 56.00 | 56.00 | 50.65 | 50.96 | 50.96 | -5.24% | 9,679 |
| Aug 3, 2026 | 51.25 | 54.00 | 50.05 | 53.78 | 53.78 | 5.45% | 4,598 |
| Jul 31, 2026 | 49.00 | 52.40 | 49.00 | 51.00 | 51.00 | 1.21% | 3,045 |
| Jul 30, 2026 | 55.00 | 55.00 | 50.00 | 50.39 | 50.39 | -8.38% | 12,048 |
| Jul 29, 2026 | 52.51 | 55.99 | 51.20 | 55.00 | 55.00 | 4.46% | 88,574 |
| Jul 28, 2026 | 56.00 | 57.00 | 50.50 | 52.65 | 52.65 | 1.29% | 9,186 |
| Jul 27, 2026 | 49.02 | 57.00 | 48.50 | 51.98 | 51.98 | 6.04% | 735 |
| Jul 24, 2026 | 49.00 | 50.18 | 48.45 | 49.02 | 49.02 | -2.76% | 811 |