Ironwood Education Limited (BOM:508918)
India · Delayed Price · Currency is INR 44.78
+0.78 (1.77%)
At close: Apr 22, 2026
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 45.98 | 45.98 | 44.15 | 44.78 | 44.78 | 1.77% | 1,465 |
| Apr 21, 2026 | 45.00 | 45.00 | 42.05 | 44.00 | 44.00 | -0.83% | 2,129 |
| Apr 20, 2026 | 46.00 | 46.00 | 44.07 | 44.37 | 44.37 | -4.93% | 19,793 |
| Apr 17, 2026 | 44.36 | 48.00 | 44.36 | 46.67 | 46.67 | -0.36% | 1,795 |
| Apr 16, 2026 | 47.50 | 48.90 | 45.10 | 46.84 | 46.84 | -1.56% | 1,917 |
| Apr 15, 2026 | 50.00 | 54.00 | 45.50 | 47.58 | 47.58 | 4.34% | 11,822 |
| Apr 13, 2026 | 46.93 | 47.59 | 42.76 | 45.60 | 45.60 | -4.40% | 2,578 |
| Apr 10, 2026 | 44.00 | 50.00 | 44.00 | 47.70 | 47.70 | 10.93% | 13,734 |
| Apr 9, 2026 | 43.06 | 44.95 | 42.27 | 43.00 | 43.00 | -0.14% | 13,733 |
| Apr 8, 2026 | 43.43 | 45.00 | 42.55 | 43.06 | 43.06 | -0.85% | 7,476 |
| Apr 7, 2026 | 40.80 | 44.00 | 38.90 | 43.43 | 43.43 | 8.58% | 31,378 |
| Apr 6, 2026 | 40.61 | 42.30 | 39.32 | 40.00 | 40.00 | 0.48% | 7,397 |
| Apr 2, 2026 | 40.00 | 41.90 | 39.26 | 39.81 | 39.81 | -4.99% | 2,532 |
| Apr 1, 2026 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | 8.80% | 438 |
| Mar 30, 2026 | 40.00 | 43.80 | 38.50 | 38.51 | 38.51 | -4.91% | 4,796 |
| Mar 27, 2026 | 41.84 | 44.80 | 40.00 | 40.50 | 40.50 | -3.20% | 6,001 |
| Mar 25, 2026 | 38.00 | 41.98 | 38.00 | 41.84 | 41.84 | 9.47% | 4,415 |
| Mar 24, 2026 | 39.00 | 39.00 | 37.60 | 38.22 | 38.22 | 2.00% | 2,543 |
| Mar 23, 2026 | 41.00 | 41.00 | 37.00 | 37.47 | 37.47 | -9.14% | 6,490 |
| Mar 20, 2026 | 41.00 | 42.49 | 40.52 | 41.24 | 41.24 | 0.02% | 999 |
| Mar 19, 2026 | 40.56 | 42.50 | 40.01 | 41.23 | 41.23 | -0.39% | 6,186 |
| Mar 18, 2026 | 42.70 | 42.70 | 40.50 | 41.39 | 41.39 | 0.56% | 3,467 |
| Mar 17, 2026 | 44.62 | 44.62 | 40.00 | 41.16 | 41.16 | -4.08% | 8,564 |
| Mar 16, 2026 | 42.60 | 45.00 | 40.00 | 42.91 | 42.91 | -5.63% | 6,924 |
| Mar 13, 2026 | 45.50 | 46.50 | 44.00 | 45.47 | 45.47 | -1.43% | 5,500 |
| Mar 12, 2026 | 47.70 | 47.70 | 45.50 | 46.13 | 46.13 | 1.63% | 1,586 |
| Mar 11, 2026 | 42.61 | 45.80 | 42.60 | 45.39 | 45.39 | 3.65% | 1,937 |
| Mar 10, 2026 | 45.24 | 46.15 | 42.30 | 43.79 | 43.79 | -3.21% | 4,737 |
| Mar 9, 2026 | 44.00 | 45.30 | 40.55 | 45.24 | 45.24 | 0.42% | 2,948 |
| 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 |