IIRM Holdings India Limited (BOM:526530)
India · Delayed Price · Currency is INR 90.78
+4.32 (5.00%)
At close: Jul 28, 2025
IIRM Holdings India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 96.90 | 96.90 | 87.69 | 87.70 | 87.70 | -4.98% | 7,080 |
| Jul 31, 2025 | 89.50 | 92.54 | 83.84 | 92.30 | 92.30 | 4.72% | 15,871 |
| Jul 30, 2025 | 88.00 | 92.99 | 88.00 | 88.14 | 88.14 | -4.00% | 12,119 |
| Jul 29, 2025 | 95.31 | 95.31 | 88.15 | 91.81 | 91.81 | 1.13% | 57,013 |
| Jul 28, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 5.00% | 13,855 |
| Jul 25, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 4.99% | 13,928 |
| Jul 24, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 5.00% | 3,210 |
| Jul 23, 2025 | 78.43 | 78.43 | 76.20 | 78.43 | 78.43 | 4.99% | 8,863 |
| Jul 22, 2025 | 71.15 | 74.70 | 71.15 | 74.70 | 74.70 | 4.99% | 8,264 |
| Jul 21, 2025 | 75.24 | 75.50 | 71.13 | 71.15 | 71.15 | -4.97% | 16,625 |
| Jul 18, 2025 | 74.63 | 74.87 | 73.67 | 74.87 | 74.87 | -0.11% | 119 |
| Jul 17, 2025 | 75.03 | 75.03 | 74.00 | 74.95 | 74.95 | -0.11% | 3,266 |
| Jul 16, 2025 | 75.80 | 75.80 | 72.80 | 75.03 | 75.03 | 1.17% | 3,190 |
| Jul 15, 2025 | 74.27 | 74.83 | 72.67 | 74.16 | 74.16 | -0.26% | 217 |
| Jul 14, 2025 | 73.06 | 74.90 | 73.00 | 74.35 | 74.35 | 0.09% | 1,355 |
| Jul 11, 2025 | 74.46 | 74.46 | 72.33 | 74.28 | 74.28 | -0.24% | 1,528 |
| Jul 10, 2025 | 72.94 | 74.47 | 70.05 | 74.46 | 74.46 | 2.08% | 2,837 |
| Jul 9, 2025 | 72.90 | 73.27 | 69.74 | 72.94 | 72.94 | -0.01% | 1,601 |
| Jul 8, 2025 | 73.39 | 74.89 | 69.74 | 72.95 | 72.95 | -0.60% | 4,742 |
| Jul 7, 2025 | 75.00 | 75.00 | 72.58 | 73.39 | 73.39 | -2.15% | 1,269 |
| Jul 4, 2025 | 74.99 | 75.00 | 72.50 | 75.00 | 75.00 | 1.92% | 2,687 |
| Jul 3, 2025 | 73.99 | 73.99 | 73.10 | 73.59 | 73.59 | -0.55% | 3,248 |
| Jul 2, 2025 | 74.37 | 74.49 | 72.50 | 74.00 | 74.00 | - | 2,756 |
| Jul 1, 2025 | 74.60 | 75.00 | 74.00 | 74.00 | 74.00 | -1.00% | 3,564 |
| Jun 30, 2025 | 75.00 | 75.00 | 74.00 | 74.75 | 74.75 | -0.15% | 6,833 |
| Jun 27, 2025 | 80.38 | 80.38 | 74.86 | 74.86 | 74.86 | -5.00% | 24,538 |
| Jun 26, 2025 | 79.06 | 80.95 | 78.80 | 78.80 | 78.80 | -2.45% | 2,578 |
| Jun 25, 2025 | 79.16 | 80.80 | 77.06 | 80.78 | 80.78 | 2.06% | 433 |
| Jun 24, 2025 | 80.55 | 81.40 | 79.15 | 79.15 | 79.15 | -2.75% | 873 |
| Jun 23, 2025 | 81.45 | 81.45 | 77.38 | 81.39 | 81.39 | -0.07% | 322 |
| Jun 20, 2025 | 83.31 | 83.31 | 78.76 | 81.45 | 81.45 | -1.75% | 514 |
| Jun 19, 2025 | 83.48 | 83.48 | 79.00 | 82.90 | 82.90 | 4.26% | 1,309 |
| Jun 18, 2025 | 79.50 | 81.50 | 79.50 | 79.51 | 79.51 | 2.33% | 9,447 |
| Jun 17, 2025 | 80.95 | 80.95 | 76.85 | 77.70 | 77.70 | -1.96% | 488 |
| Jun 16, 2025 | 79.00 | 80.00 | 76.75 | 79.25 | 79.25 | 0.94% | 1,493 |
| Jun 13, 2025 | 77.16 | 79.99 | 73.21 | 78.51 | 78.51 | 1.88% | 2,870 |
| Jun 12, 2025 | 81.00 | 81.00 | 76.90 | 77.06 | 77.06 | -3.89% | 18,379 |
| Jun 11, 2025 | 81.00 | 81.00 | 78.80 | 80.18 | 80.18 | 1.02% | 19,615 |
| Jun 10, 2025 | 80.06 | 81.00 | 79.00 | 79.37 | 79.37 | -1.28% | 5,668 |
| Jun 9, 2025 | 79.10 | 80.50 | 79.10 | 80.40 | 80.40 | 0.79% | 13,177 |
| Jun 6, 2025 | 79.89 | 79.90 | 78.00 | 79.77 | 79.77 | -0.15% | 14,247 |
| Jun 5, 2025 | 79.20 | 80.00 | 77.60 | 79.89 | 79.89 | 1.13% | 763 |
| Jun 4, 2025 | 80.06 | 80.99 | 79.00 | 79.00 | 79.00 | -1.13% | 1,609 |
| Jun 3, 2025 | 81.00 | 81.00 | 79.10 | 79.90 | 79.90 | -1.36% | 5,118 |
| Jun 2, 2025 | 83.00 | 83.00 | 80.70 | 81.00 | 81.00 | -1.01% | 3,097 |
| May 30, 2025 | 77.06 | 82.99 | 77.06 | 81.83 | 81.83 | 3.20% | 9,497 |
| May 29, 2025 | 80.06 | 81.39 | 77.75 | 79.29 | 79.29 | -1.80% | 10,320 |
| May 28, 2025 | 78.50 | 80.97 | 77.67 | 80.74 | 80.74 | 3.55% | 3,235 |
| May 27, 2025 | 79.50 | 79.50 | 76.50 | 77.97 | 77.97 | -1.38% | 8,129 |
| May 26, 2025 | 82.50 | 82.50 | 78.38 | 79.06 | 79.06 | -4.17% | 13,009 |