Ironwood Education Limited (BOM:508918)
India · Delayed Price · Currency is INR 50.03
+0.78 (1.58%)
At close: Aug 24, 2026
Ironwood Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 50.05 | 54.34 | 48.46 | 50.41 | 50.41 | -2.06% | 1,438 |
| Jul 22, 2026 | 51.97 | 54.64 | 48.00 | 51.47 | 51.47 | 2.35% | 52,057 |
| Jul 21, 2026 | 50.31 | 53.64 | 50.10 | 50.29 | 50.29 | -3.84% | 2,151 |
| Jul 20, 2026 | 50.20 | 55.99 | 50.20 | 52.30 | 52.30 | 1.06% | 889 |
| Jul 17, 2026 | 54.10 | 54.10 | 51.75 | 51.75 | 51.75 | -2.54% | 1,001 |
| Jul 16, 2026 | 55.73 | 55.73 | 52.38 | 53.10 | 53.10 | -2.82% | 5,581 |
| Jul 15, 2026 | 56.50 | 56.50 | 53.90 | 54.64 | 54.64 | 2.28% | 2,714 |
| Jul 14, 2026 | 53.05 | 55.01 | 53.05 | 53.42 | 53.42 | -0.30% | 8,372 |
| Jul 13, 2026 | 55.00 | 55.51 | 53.20 | 53.58 | 53.58 | -3.48% | 11,554 |
| Jul 10, 2026 | 50.51 | 58.00 | 50.51 | 55.51 | 55.51 | 3.72% | 29,849 |
| Jul 9, 2026 | 50.71 | 54.90 | 49.49 | 53.52 | 53.52 | 5.00% | 9,461 |
| Jul 8, 2026 | 56.50 | 56.50 | 49.65 | 50.97 | 50.97 | -8.00% | 16,098 |
| Jul 7, 2026 | 53.00 | 62.80 | 51.50 | 55.40 | 55.40 | 4.04% | 78,640 |
| Jul 6, 2026 | 48.00 | 53.50 | 48.00 | 53.25 | 53.25 | 8.70% | 70,804 |
| Jul 3, 2026 | 46.00 | 49.85 | 45.10 | 48.99 | 48.99 | 6.50% | 29,945 |
| Jul 2, 2026 | 41.20 | 46.99 | 41.20 | 46.00 | 46.00 | 0.35% | 16,034 |
| Jul 1, 2026 | 45.33 | 47.70 | 44.15 | 45.84 | 45.84 | 1.62% | 64,281 |
| Jun 30, 2026 | 44.10 | 45.40 | 43.88 | 45.11 | 45.11 | 1.62% | 8,149 |
| Jun 29, 2026 | 44.00 | 44.46 | 43.50 | 44.39 | 44.39 | 1.30% | 4,486 |
| Jun 25, 2026 | 45.00 | 45.00 | 43.50 | 43.82 | 43.82 | -0.97% | 6,313 |
| Jun 24, 2026 | 44.00 | 44.80 | 43.50 | 44.25 | 44.25 | 0.87% | 8,222 |
| Jun 23, 2026 | 45.44 | 45.44 | 43.00 | 43.87 | 43.87 | 0.83% | 2,990 |
| Jun 22, 2026 | 45.00 | 45.00 | 42.00 | 43.51 | 43.51 | -0.71% | 18,149 |
| Jun 19, 2026 | 43.36 | 45.06 | 43.36 | 43.82 | 43.82 | -0.52% | 12,141 |
| Jun 18, 2026 | 45.49 | 45.49 | 43.36 | 44.05 | 44.05 | -0.77% | 11,913 |
| Jun 17, 2026 | 43.00 | 44.50 | 43.00 | 44.39 | 44.39 | 1.14% | 12,953 |
| Jun 16, 2026 | 44.50 | 45.00 | 43.33 | 43.89 | 43.89 | -1.46% | 3,883 |
| Jun 15, 2026 | 44.59 | 45.90 | 42.50 | 44.54 | 44.54 | 5.00% | 16,698 |